5月27日上期所有色金属收盘价
2020-5-27 14:55:58来源：作者：鄂蕾
- 关键字：
- 沪铜 沪铝 上海期货交易所 上期所基本金属收盘价
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 2006 |
43880 |
44130 |
44200 |
43640 |
43740 |
43940 |
-140 |
60 |
39501 |
67759 |
-4062 |
| 2007 |
43800 |
44060 |
44110 |
43500 |
43640 |
43850 |
-160 |
50 |
99314 |
104192 |
-859 |
| 2008 |
43750 |
43950 |
44050 |
43460 |
43600 |
43790 |
-150 |
40 |
34857 |
60650 |
1897 |
| 2009 |
43730 |
44020 |
44040 |
43450 |
43580 |
43770 |
-150 |
40 |
18024 |
48809 |
1622 |
| 2010 |
43740 |
43990 |
44050 |
43460 |
43560 |
43760 |
-180 |
20 |
7212 |
25196 |
2296 |
| 2011 |
43780 |
44060 |
44180 |
43500 |
43570 |
43810 |
-210 |
30 |
627 |
9321 |
39 |
| 2012 |
43760 |
44000 |
44080 |
43530 |
43660 |
43760 |
-100 |
0 |
242 |
6376 |
100 |
| 2101 |
43810 |
44040 |
44060 |
43580 |
43610 |
43710 |
-200 |
-100 |
86 |
1845 |
43 |
| 2102 |
43860 |
44040 |
44040 |
43630 |
43630 |
43900 |
-230 |
40 |
33 |
1206 |
18 |
| 2103 |
43900 |
44100 |
44100 |
43680 |
43680 |
43880 |
-220 |
-20 |
55 |
759 |
-12 |
| 2104 |
43970 |
44180 |
44220 |
43700 |
43820 |
43980 |
-150 |
10 |
44 |
386 |
16 |
| 2105 |
43980 |
43980 |
44070 |
43610 |
43860 |
43910 |
-120 |
-70 |
130 |
121 |
88 |
| 小计 |
|
|
|
|
|
|
|
|
200125 |
326620 / 1186 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 2006 |
13225 |
13230 |
13285 |
13180 |
13260 |
13240 |
35 |
15 |
26922 |
67660 |
-3613 |
| 2007 |
12905 |
12965 |
13040 |
12885 |
13015 |
12965 |
110 |
60 |
121209 |
157001 |
-3793 |
| 2008 |
12730 |
12780 |
12850 |
12725 |
12825 |
12795 |
95 |
65 |
45890 |
117261 |
3031 |
| 2009 |
12660 |
12735 |
12760 |
12650 |
12745 |
12710 |
85 |
50 |
23766 |
70806 |
320 |
| 2010 |
12610 |
12665 |
12705 |
12605 |
12700 |
12660 |
90 |
50 |
9331 |
44614 |
398 |
| 2011 |
12565 |
12620 |
12695 |
12570 |
12665 |
12625 |
100 |
60 |
4951 |
28395 |
812 |
| 2012 |
12555 |
12600 |
12670 |
12560 |
12665 |
12600 |
110 |
45 |
2050 |
16951 |
536 |
| 2101 |
12555 |
12585 |
12675 |
12570 |
12660 |
12625 |
105 |
70 |
300 |
4798 |
25 |
| 2102 |
12590 |
12625 |
12680 |
12625 |
12665 |
12650 |
75 |
60 |
35 |
2282 |
-19 |
| 2103 |
12600 |
12545 |
12720 |
12545 |
12675 |
12660 |
75 |
60 |
25 |
3676 |
-14 |
| 2104 |
12605 |
12660 |
12710 |
12625 |
12690 |
12675 |
85 |
70 |
67 |
3048 |
29 |
| 2105 |
12630 |
12705 |
12745 |
12680 |
12745 |
12735 |
115 |
105 |
58 |
168 |
50 |
| 小计 |
|
|
|
|
|
|
|
|
234604 |
516660 / -2238 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 2006 |
16395 |
16385 |
16550 |
16220 |
16220 |
16370 |
-175 |
-25 |
19386 |
29746 |
-1858 |
| 2007 |
16325 |
16320 |
16450 |
16065 |
16075 |
16275 |
-250 |
-50 |
166125 |
90009 |
-522 |
| 2008 |
16255 |
16240 |
16380 |
15985 |
15995 |
16180 |
-260 |
-75 |
59166 |
63364 |
-1182 |
| 2009 |
16215 |
16215 |
16340 |
15955 |
15965 |
16135 |
-250 |
-80 |
14394 |
22430 |
1993 |
| 2010 |
16165 |
16190 |
16300 |
15935 |
15940 |
16080 |
-225 |
-85 |
2986 |
9302 |
971 |
| 2011 |
16150 |
16180 |
16280 |
15900 |
15925 |
16030 |
-225 |
-120 |
1936 |
5399 |
692 |
| 2012 |
16190 |
16170 |
16255 |
15910 |
15925 |
16050 |
-265 |
-140 |
393 |
1794 |
272 |
| 2101 |
16140 |
16235 |
16360 |
15915 |
15915 |
16000 |
-225 |
-140 |
208 |
847 |
147 |
| 2102 |
16115 |
16130 |
16250 |
15915 |
15915 |
16090 |
-200 |
-25 |
46 |
274 |
16 |
| 2103 |
16195 |
16120 |
16220 |
15900 |
15900 |
15980 |
-295 |
-215 |
33 |
246 |
26 |
| 2104 |
16240 |
|
|
|
16080 |
16080 |
-160 |
-160 |
0 |
40 |
0 |
| 2105 |
16115 |
16005 |
16005 |
16000 |
16000 |
16000 |
-115 |
-115 |
2 |
24 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
264675 |
223475 / 557 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 2006 |
14415 |
14465 |
14615 |
14265 |
14370 |
14465 |
-45 |
50 |
5012 |
5401 |
-1593 |
| 2007 |
14300 |
14375 |
14495 |
14155 |
14260 |
14370 |
-40 |
70 |
43787 |
28727 |
123 |
| 2008 |
14175 |
14230 |
14360 |
14025 |
14135 |
14225 |
-40 |
50 |
8493 |
9264 |
1653 |
| 2009 |
14090 |
14145 |
14265 |
13920 |
14030 |
14120 |
-60 |
30 |
2886 |
5767 |
1278 |
| 2010 |
14055 |
14125 |
14220 |
13875 |
14005 |
14035 |
-50 |
-20 |
731 |
1695 |
145 |
| 2011 |
14010 |
14125 |
14195 |
13910 |
14000 |
14060 |
-10 |
50 |
795 |
1396 |
537 |
| 2012 |
13930 |
14155 |
14195 |
13885 |
13930 |
14075 |
0 |
145 |
30 |
427 |
1 |
| 2101 |
13985 |
14080 |
14160 |
13865 |
13980 |
14080 |
-5 |
95 |
44 |
132 |
13 |
| 2102 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
0 |
27 |
0 |
| 2103 |
13995 |
|
|
|
13995 |
13995 |
0 |
0 |
0 |
28 |
0 |
| 2104 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
0 |
21 |
0 |
| 2105 |
14005 |
13930 |
13930 |
13930 |
13930 |
13930 |
-75 |
-75 |
1 |
6 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
61779 |
52891 / 2158 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 2006 |
100710 |
101130 |
101130 |
99410 |
99760 |
100310 |
-950 |
-400 |
3647 |
11477 |
-702 |
| 2007 |
100900 |
101190 |
101440 |
99590 |
99840 |
100470 |
-1060 |
-430 |
144656 |
53557 |
-11708 |
| 2008 |
101050 |
101480 |
101550 |
99700 |
100000 |
100600 |
-1050 |
-450 |
545383 |
82239 |
9896 |
| 2009 |
101080 |
101500 |
101600 |
99770 |
100090 |
100600 |
-990 |
-480 |
27053 |
40577 |
1589 |
| 2010 |
100900 |
101220 |
101450 |
99770 |
100080 |
100570 |
-820 |
-330 |
12366 |
12739 |
1600 |
| 2011 |
100740 |
100990 |
101220 |
99600 |
99960 |
100370 |
-780 |
-370 |
1742 |
4605 |
353 |
| 2012 |
100820 |
101120 |
101250 |
99760 |
100030 |
100530 |
-790 |
-290 |
99 |
759 |
7 |
| 2101 |
100970 |
101390 |
101490 |
99820 |
100090 |
100650 |
-880 |
-320 |
2231 |
6544 |
755 |
| 2102 |
100990 |
100470 |
101060 |
99820 |
101060 |
100640 |
70 |
-350 |
9 |
120 |
1 |
| 2103 |
101050 |
101490 |
101490 |
99990 |
100590 |
100580 |
-460 |
-470 |
25 |
155 |
4 |
| 2104 |
101240 |
100570 |
101400 |
100570 |
100740 |
101000 |
-500 |
-240 |
15 |
33 |
-1 |
| 2105 |
101460 |
101870 |
102000 |
100870 |
100930 |
101370 |
-530 |
-90 |
40 |
74 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
737266 |
212879 / 1806 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 2006 |
135580 |
136060 |
136940 |
135680 |
136030 |
136510 |
450 |
930 |
411 |
2304 |
-191 |
| 2007 |
133270 |
133440 |
134930 |
133440 |
134100 |
134130 |
830 |
860 |
41120 |
11680 |
-2754 |
| 2008 |
131790 |
132500 |
133630 |
132120 |
132980 |
132880 |
1190 |
1090 |
40722 |
27624 |
3307 |
| 2009 |
130930 |
131370 |
132510 |
131180 |
131660 |
131860 |
730 |
930 |
2833 |
1989 |
0 |
| 2010 |
130280 |
131140 |
131830 |
130630 |
130920 |
131160 |
640 |
880 |
85 |
79 |
25 |
| 2011 |
130550 |
131340 |
131340 |
131020 |
131020 |
131180 |
470 |
630 |
2 |
2 |
2 |
| 2012 |
130110 |
130810 |
130810 |
130810 |
130810 |
130810 |
700 |
700 |
1 |
10 |
1 |
| 2101 |
129780 |
130480 |
131120 |
129950 |
129950 |
130450 |
170 |
670 |
16 |
110 |
10 |
| 2102 |
125880 |
|
|
|
126530 |
126530 |
650 |
650 |
0 |
4 |
0 |
| 2103 |
129990 |
|
|
|
129990 |
129990 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
125880 |
|
|
|
126530 |
126530 |
650 |
650 |
0 |
0 |
0 |
| 2105 |
129400 |
|
|
|
129400 |
129400 |
0 |
0 |
0 |
5 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
85190 |
43809 / 400 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:黄金 |
| 2006 |
392.44 |
392.26 |
392.72 |
388.42 |
389.12 |
390.32 |
-3.32 |
-2.12 |
8806 |
5468 |
-1456 |
| 2007 |
393.18 |
393.06 |
393.78 |
388.00 |
389.94 |
391.16 |
-3.24 |
-2.02 |
75 |
26 |
-10 |
| 2008 |
393.12 |
393.50 |
393.90 |
389.40 |
390.26 |
391.38 |
-2.86 |
-1.74 |
20068 |
17289 |
-1776 |
| 2010 |
394.12 |
393.74 |
394.32 |
389.84 |
390.44 |
391.68 |
-3.68 |
-2.44 |
16399 |
17605 |
1140 |
| 2012 |
394.90 |
394.40 |
394.98 |
390.44 |
391.20 |
392.20 |
-3.70 |
-2.70 |
182530 |
191330 |
-668 |
| 2102 |
395.76 |
395.20 |
395.72 |
391.22 |
391.88 |
393.38 |
-3.88 |
-2.38 |
1336 |
1080 |
273 |
| 2104 |
395.82 |
395.08 |
396.32 |
392.22 |
392.56 |
393.88 |
-3.26 |
-1.94 |
41 |
227 |
-1 |
| 2106 |
397.82 |
396.30 |
397.28 |
393.30 |
393.60 |
394.68 |
-4.22 |
-3.14 |
33 |
133 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
229288 |
233158 / -2496 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:白银 |
| 2006 |
4206 |
4248 |
4257 |
4146 |
4174 |
4193 |
-32 |
-13 |
77997 |
35575 |
-3375 |
| 2007 |
4209 |
4246 |
4265 |
4151 |
4187 |
4195 |
-22 |
-14 |
4461 |
2533 |
10 |
| 2008 |
4216 |
4259 |
4277 |
4163 |
4194 |
4215 |
-22 |
-1 |
108438 |
35485 |
-19612 |
| 2009 |
4231 |
4266 |
4283 |
4169 |
4200 |
4211 |
-31 |
-20 |
57889 |
35851 |
2732 |
| 2010 |
4242 |
4270 |
4291 |
4178 |
4207 |
4221 |
-35 |
-21 |
38365 |
36459 |
6792 |
| 2011 |
4245 |
4277 |
4297 |
4184 |
4216 |
4221 |
-29 |
-24 |
21815 |
22646 |
7370 |
| 2012 |
4257 |
4284 |
4310 |
4194 |
4225 |
4239 |
-32 |
-18 |
1172064 |
442019 |
-24112 |
| 2101 |
4259 |
4294 |
4314 |
4202 |
4236 |
4260 |
-23 |
1 |
5141 |
1378 |
864 |
| 2102 |
4263 |
4301 |
4317 |
4204 |
4230 |
4246 |
-33 |
-17 |
879 |
3169 |
-44 |
| 2103 |
4261 |
4297 |
4327 |
4210 |
4247 |
4257 |
-14 |
-4 |
146 |
518 |
-2 |
| 2104 |
4271 |
4297 |
4324 |
4222 |
4229 |
4237 |
-42 |
-34 |
139 |
274 |
69 |
| 2105 |
4278 |
4300 |
4325 |
4226 |
4251 |
4261 |
-27 |
-17 |
151 |
371 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
1487485 |
616278 / -29305 |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
（责任编辑：01175）