大连商交所

您的位置:首页--持仓信息--大连商交所

大连商品交易所 日行情表

来源:鑫鼎盛期货龙岩营业部转自大商所    时间:2014-06-05    浏览:2864次

查询日期:20140604  本月第2个交易日  本年第101个交易日
商品名称交割月份开盘价最高价最低价收盘价前结算价结算价涨跌涨跌1成交量持仓量持仓量变化成交额
豆一14074,5804,6774,4314,5804,5904,581-10-912440568.17
豆一14094,5084,5304,4854,4904,5074,506-17-162,830222,314-4,522283,126.85
豆一1411---4,5254,5404,525-15-15018600.00
豆一15014,5354,5924,5354,5544,5564,564-28276,968383,6721,7121,264,160.58
豆一15034,5994,6144,5884,5994,6094,599-10-106846-30312.78
豆一15054,6754,7184,6584,6824,6814,6901916,82876,7961,53478,929.42
豆一15074,7204,7204,7204,7204,6804,720404048018.88
豆一15094,7584,7984,7524,7664,7674,779-1121,36810,04446,538.61
豆一1511---4,7754,7754,7750001000.00
豆一小计         358,190693,080-1,3021,633,655.26
豆二1407---4,8364,8364,836000600.00
豆二1409---4,2354,2394,235-4-4041000.00
豆二1411---4,0804,0844,080-4-40600.00
豆二15014,0294,0503,9904,0003,9954,02452916134-464.40
豆二1503---4,0524,0524,0520001200.00
豆二1505---4,1304,1404,130-10-1001000.00
豆二小计         16578-464.40
胶合板1406113113111111115.15111.9-4.15-3.2512166-1267.15
胶合板1407117.45117.45113.05113.15116.75114.35-3.6-2.4224324-301,281.04
胶合板1408133133.8132.55132.95133.5133.1-0.55-0.4276768-121,837.31
胶合板1409132.8134132132.4133.2133-0.8-0.2164,85883,6207,5221,096,407.63
胶合板1410127.8130126.65126.65127.4128.3-0.750.95629822359.28
胶合板1411125.25125.75124.35124.35125.55124.95-1.2-0.6201810124.96
胶合板1412134.6134.6134.6134.6134.8134.6-0.2-0.2226013.46
胶合板1501132.3133.5131.55131.65132.55132.5-0.9-0.059382,076-1006,215.82
胶合板1502---1301301300001000.00
胶合板1503125.35125.95125.35125.95129.25125.65-3.3-3.6410025.13
胶合板1504---132.15135.9132.15-3.75-3.750600.00
胶合板1505132.85132.85132.85132.85133.9132.85-1.05-1.05236013.29
胶合板小计         166,39287,3587,4001,106,345.05
玉米14072,3992,3992,3732,3732,3902,385-17-51814-242.93
玉米14092,3822,3842,3792,3812,3802,3811122,024252,822-1,64052,441.80
玉米14112,3312,3312,3312,3312,3182,331131327604.67
玉米15012,3222,3252,3212,3242,3252,322-1-32,56455,4842645,954.15
玉米1503---2,3502,3502,350000400.00
玉米15052,3622,3632,3602,3622,3622,3600-211415,9102269.14
玉米小计         24,722324,310-1,37658,712.67
纤维板1406---48.9548.9548.9500017000.00
纤维板140750.0550.449.449.449.849.85-0.40.0578440-12194.56
纤维板140856.5556.55565656.8556.35-0.85-0.516521645.12
纤维板140959.259.658.5558.658.9558.9-0.35-0.05172,602182,86027,862508,602.31
纤维板14105858585858.558-0.5-0.523025.80
纤维板141156.6556.6556.6556.6557.256.65-0.55-0.55218-25.67
纤维板1412---55.355.855.3-0.5-0.50200.00
纤维板150160.761.560.360.3560.3560.9500.68502,680-182,591.12
纤维板150258.1558.1558.158.158.9558.1-0.85-0.8542-211.63
纤维板150358.258.256.656.659.257.55-2.6-1.651216234.55
纤维板1504---59.260.8559.2-1.65-1.650800.00
纤维板150561.5561.5560.360.5561.260.95-0.65-0.25767220231.62
纤维板小计         173,642186,35027,868511,722.35
铁矿石1406---7107107100001,00400.00
铁矿石14077097097097097087091128554-20198.52
铁矿石140870670970370870670721641,114-48452.92
铁矿石1409682692681691680687117623,462630,594-26,4584,285,869.74
铁矿石1410---6866816865501200.00
铁矿石1411686687686687674686131210174268.62
铁矿石1412---68367268311110000.00
铁矿石150168569368269067968811978,220202,0961,496538,477.08
铁矿石1502669694669687691683-4-862-241.00
铁矿石1503---6926926920001000.00
铁矿石1504---687679687880400.00
铁矿石15056846936826916806871175,87626,4384,12240,419.46
铁矿石小计         707,666862,002-20,9084,865,527.34
焦炭1406---9879879870002000.00
焦炭14071,0601,0981,0601,0981,0771,079212422-243.16
焦炭14081,0981,1161,0981,1141,1171,110-3-71456-10155.44
焦炭14091,1511,1601,1441,1571,1541,15430451,510246,748-14,1325,210,790.76
焦炭14101,1641,1681,1641,1681,1651,1663116464186.58
焦炭1411---1,1791,1781,179110800.00
焦炭14121,1961,1961,1961,1961,1921,1964426223.92
焦炭15011,2081,2141,2021,2121,2161,209-4-732,39849,4623,554391,703.16
焦炭1502---1,2131,2201,213-7-701000.00
焦炭1503---1,2361,2431,236-7-70400.00
焦炭15041,2461,2461,2461,2461,2521,246-6-6258024.92
焦炭15051,2471,2521,2431,2501,2531,248-3-52141,570-22,672.30
焦炭小计         484,160298,010-10,5865,605,600.24
鸡蛋1406---4,7314,7204,731111102600.00
鸡蛋14094,8994,9564,8974,9464,8914,9285537277,510262,4206,3221,367,804.80
鸡蛋14104,6724,6884,6624,6884,6614,67227111361,47890635.50
鸡蛋14114,6194,6504,6194,6504,5864,63464484370018.54
鸡蛋1412---4,5534,5914,553-38-380800.00
鸡蛋15014,4894,5124,4784,5054,4874,49418722,48254,964652101,054.29
鸡蛋1502---4,4304,4304,430000600.00
鸡蛋15034,2834,3334,2834,3304,2914,307391650662-4215.35
鸡蛋1504---4,2304,2304,2300001400.00
鸡蛋15054,0764,1174,0764,1114,0764,09835222,95221,18629812,097.57
鸡蛋小计         303,134341,1347,3581,481,826.05
焦煤1406---765765765000000.00
焦煤1407---814814814000800.00
焦煤1408---752752752000400.00
焦煤140981482581082481881860578,552311,7461,1782,841,648.22
焦煤1410822825821825818821733234-30157.70
焦煤1411---844844844000000.00
焦煤1412---852852852000200.00
焦煤15018498578448558558500-544,47263,6266,368226,922.97
焦煤1502---856856856000600.00
焦煤1503---8668668660001400.00
焦煤1504---860865860-5-50600.00
焦煤1505878881872877878876-1-21501,09848789.00
焦煤小计         623,206376,5447,5643,069,517.88
聚乙烯1406---11,52511,52511,525000000.00
聚乙烯1407---11,57511,57511,575000000.00
聚乙烯140811,36011,59011,36011,59011,46011,47013010162091.79
聚乙烯140911,39511,49011,37011,42011,35511,4356580404,730509,744-9,6122,314,913.46
聚乙烯141011,30511,44511,30511,44511,30011,37514575844045.50
聚乙烯1411---11,19011,12011,19070700200.00
聚乙烯141211,14511,14511,14511,14510,99511,145150150210011.15
聚乙烯150111,07011,13011,02511,03511,01011,080257095,966342,6084,614531,857.92
聚乙烯150211,04511,04511,04511,04510,97511,045707022211.05
聚乙烯1503---10,94010,94010,940000800.00
聚乙烯1504---10,97010,90510,97065650200.00
聚乙烯150510,77010,84510,74010,74510,71510,80030851,1202,528-4426,048.97
聚乙烯小计         501,844854,950-5,4382,852,979.82
豆粕14073,8693,8693,8153,8273,8513,827-24-244881,632-1801,867.95
豆粕14083,8023,8223,7883,8173,8423,809-25-334483,718-421,706.60
豆粕14093,8183,8213,7883,8133,8433,807-30-361,245,5701,384,8981,1664,742,673.32
豆粕14113,6813,7003,6683,6953,7153,688-20-2758844-2213.92
豆粕14123,6303,6303,5963,6033,6273,608-24-19421,2580151.58
豆粕15013,5103,5273,4883,5143,5273,511-13-16508,0301,287,73049,9341,783,759.43
豆粕15033,4453,4653,4403,4443,4623,452-18-1012498012428.17
豆粕15053,3173,3283,3063,3223,3283,318-6-10177,704513,23853,326589,689.24
豆粕小计         1,932,4643,194,298104,2147,120,490.17
棕榈油1406---6,0086,0086,008000000.00
棕榈油1407---6,1286,1286,128000000.00
棕榈油1408---5,8925,8985,892-6-603400.00
棕榈油14095,8005,8385,7945,8145,8165,814-2-2157,658416,664-2,948916,914.15
棕榈油1410---5,8085,8085,808000400.00
棕榈油1411---5,7305,7305,730000400.00
棕榈油1412---5,9946,0065,994-12-120200.00
棕榈油15015,9205,9565,9125,9325,9405,936-8-4108,776271,336-7,020645,874.07
棕榈油1502---5,9525,9525,952000000.00
棕榈油1503---6,0766,0766,076000200.00
棕榈油1504---6,1146,1146,114000000.00
棕榈油15056,1006,1306,0886,1086,1026,1126102,36210,500-1814,436.95
棕榈油小计         268,796698,546-9,9861,577,225.16
聚丙烯1406---12,03512,03512,035000000.00
聚丙烯1407---11,91311,91311,913000200.00
聚丙烯1408---11,15511,15511,155000200.00
聚丙烯140911,07011,14611,04511,06511,03011,1033573174,432120,866832968,424.14
聚丙烯141010,98911,01710,90110,90110,89710,98348610032-28549.16
聚丙烯1411---10,70010,65010,7005050010000.00
聚丙烯1412---10,60010,52410,6007676016000.00
聚丙烯150110,58810,64310,52010,59010,53310,60257699,04240,3441,32447,933.97
聚丙烯1502---10,60610,53710,606696901000.00
聚丙烯1503---10,49710,49710,4970001200.00
聚丙烯1504---10,53410,46610,53468680200.00
聚丙烯150510,29410,32910,23710,29610,23110,29065591982,560101,018.79
聚丙烯小计         183,772164,0902,1381,017,926.04
聚氯乙烯14066,3806,3806,3806,3806,0206,38036036020-26.38
聚氯乙烯1407---6,3906,1456,3902452450000.00
聚氯乙烯1408---6,0806,0806,080000600.00
聚氯乙烯14096,0756,1156,0756,0856,0956,090-10-54,04625,706-68212,326.99
聚氯乙烯1410---6,1256,1256,125000000.00
聚氯乙烯1411---6,1006,1006,100000600.00
聚氯乙烯1412---6,1406,1406,140000200.00
聚氯乙烯15016,1206,1656,1006,1506,1406,1401004325,838-2361,326.44
聚氯乙烯1502---6,1506,1506,150000200.00
聚氯乙烯1503---6,2456,2456,245000000.00
聚氯乙烯1504---6,2406,2406,240000000.00
聚氯乙烯1505---6,2156,2156,215000800.00
聚氯乙烯小计         4,48031,568-92013,659.80
豆油1407---6,7226,7226,722000600.00
豆油14086,7646,7646,6246,6246,7126,694-88-18434026.78
豆油14096,7106,7306,6826,7066,6846,7102226207,446502,8948,3081,392,234.10
豆油14116,7726,7726,7526,7526,7606,762-82416-227.05
豆油1412---6,8426,8426,8420001000.00
豆油15016,8286,8666,8086,8426,8106,8443234146,452522,7008121,002,352.35
豆油1503---6,8586,8586,8580001800.00
豆油15056,8226,8786,8226,8566,8226,86234408,33259,8522,51657,181.07
豆油小计         362,2381,085,53011,6342,451,821.33
总计         6,094,7229,198,348117,65633,367,073.54

说明:
(1) 价格:元/吨,鸡蛋为元/500千克,纤维板、胶合板为元/张
(2) 成交量、持仓量:手(按双边计算)
(3) 成交额:万元(按双边计算)
(4) 涨跌=收盘价-前结算价 
(5) 涨跌1=今结算价-前结算价
<< 返回

监控中心 | 人才招聘 | 法律申明 | 网站地图 | 联系我们
Copyright©2013-2014  鑫鼎盛期货有限公司  All Rights Reserved
公司地址:福州市台江区曙光支路128号福州农商银行总部大楼地上15层01、02半单元  电话:0591-38113228  传 真:0591-38113200
报单电话:0591-38113219     0591-38113225

工信部网站

闽ICP备15023672号

本网站支持IPv6访问