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:2014-06-11    浏览:2884次

查询日期:20140610  本月第6个交易日  本年第105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
豆一1407---4,5704,5704,570000400.00
豆一14094,4664,4834,4254,4264,4614,456-35-573,052188,096-8,186325,542.02
豆一14114,4654,4654,4644,4654,4884,464-23-248186035.72
豆一15014,5054,5174,4644,4654,5024,491-37-11191,802317,108-8,228861,396.63
豆一1503---4,5574,5774,557-20-2006400.00
豆一15054,6214,6374,5884,5884,6214,609-33-1224,74496,306944114,053.69
豆一1507---4,6854,6854,685000800.00
豆一15094,7224,7324,6854,6904,7224,713-32-92,43218,8641,27611,464.04
豆一15114,7484,7484,7014,7014,7194,718-18-11252-256.63
豆一小计         292,050620,688-14,1961,312,548.71
豆二1407---4,6644,6644,664000200.00
豆二14094,2004,2004,1564,1804,2054,167-25-3822436091.69
豆二1411---4,0804,0804,080000600.00
豆二15014,0094,0093,9803,9803,9883,992-848140231.94
豆二15034,0204,0204,0204,0204,0524,020-32-32412016.08
豆二15054,0254,0254,0254,0254,0594,025-34-3423228.05
豆二小计         366284147.76
胶合板1406123123.4123123.4116.451236.956.55181420110.74
胶合板1407124125.95124125.95118.85125.257.16.4132308-12826.69
胶合板1408136.2136.9135.3136.55136.05136.10.50.05220782-61,497.36
胶合板1409134.7135.5133.05134.85135.15134.25-0.3-0.9182,68070,688-7201,226,677.88
胶合板1410129.05130.55128.05130.2129.45129.50.750.056640230427.50
胶合板1411---127.05127.05127.050001600.00
胶合板1412---137.7137.7137.70002600.00
胶合板1501134.35134.35132.5133.7134.35133.2-0.65-1.155881,914-683,917.00
胶合板1502127.65133.85126.05133.85131.8130.352.05-1.4516122104.31
胶合板1503---126127.4126-1.4-1.401000.00
胶合板1504---132.5133.95132.5-1.45-1.450600.00
胶合板1505133.45133.45133.4133.4133.8133.4-0.4-0.4434026.69
胶合板小计         183,72474,340-7741,233,588.15
玉米1407---2,3872,3872,3870001600.00
玉米14092,3752,3842,3732,3812,3742,3797520,732233,78867049,327.18
玉米14112,3132,3132,3032,3112,3122,306-1-62470-655.36
玉米15012,3202,3242,3192,3222,3192,321322,19260,636-545,089.45
玉米15032,3462,3462,3462,3462,3482,346-2-22624.70
玉米15052,3592,3592,3562,3582,3572,3571064817,3904921,527.44
玉米小计         23,598311,9061,10456,004.12
纤维板14065050.55050.54950.41.51.422162-855.45
纤维板140750.3552.649.951.550.151.951.41.8532245620836.78
纤维板140859.7559.7559.259.659.759.4-0.1-0.360152-20178.28
纤维板140959.259.758.9559.659.1559.350.450.2106,532144,228-9,148316,304.34
纤维板1410---58.658.4558.60.150.1503000.00
纤维板141158.158.157.957.956.357.951.61.65622017.40
纤维板1412---56.554.956.51.61.60200.00
纤维板150160.9561.160.761.160.9560.950.1501982,558-82603.61
纤维板1502---585858000600.00
纤维板150359.459.459.459.45959.40.40.421605.94
纤维板1504---61.361.361.3000400.00
纤维板150561.0561.160.660.6560.9560.85-0.3-0.126118-279.12
纤维板小计         107,168147,754-9,240318,080.90
铁矿石1406---7027027020001,00400.00
铁矿石1407700702696696705698-9-728194-18195.68
铁矿石1408703703691699703698-4-5234706-2181,635.48
铁矿石1409691692680686688685-2-3608,216630,986-1,1004,168,293.32
铁矿石141069269269069069069101414227.64
铁矿石1411688688688688692688-4-44172027.52
铁矿石1412---687690687-3-30000.00
铁矿石1501692693681687690686-3-461,240203,114-2,012420,111.52
铁矿石1502---687687687000200.00
铁矿石1503---6926926920001000.00
铁矿石1504681683677680687680-7-786254.42
铁矿石1505691691681685689685-4-41,54432,58243410,580.00
铁矿石小计         671,278868,790-2,9104,600,925.58
焦炭1406---9879879870002000.00
焦炭1407---1,1071,1171,107-10-1002600.00
焦炭14081,1211,1231,1211,1231,1281,121-5-712546134.56
焦炭14091,1751,1781,1571,1661,1731,164-7-9608,830256,3467,6087,091,025.44
焦炭1410---1,1711,1801,171-9-905600.00
焦炭1411---1,1841,1931,184-9-90800.00
焦炭1412---1,2041,2041,204000800.00
焦炭15011,2281,2321,2131,2231,2281,220-5-833,99253,146-630414,922.44
焦炭1502---1,2321,2321,2320001000.00
焦炭1503---1,2471,2551,247-8-80400.00
焦炭1504---1,2461,2461,2460005800.00
焦炭15051,2631,2641,2501,2581,2631,254-5-92061,762-102,584.98
焦炭小计         643,040311,4986,9747,508,667.42
鸡蛋1406---4,8004,7764,800242401800.00
鸡蛋14095,0915,0935,0465,0625,0855,066-23-19385,268284,828-16,7601,952,045.10
鸡蛋14104,7954,7974,7754,7844,8024,785-18-172621,480-981,253.74
鸡蛋14114,7614,7614,7414,7414,7624,752-21-1018382-285.55
鸡蛋1412---4,7024,7304,702-28-280800.00
鸡蛋15014,6574,6644,6094,6364,6464,639-10-733,00663,0743,432153,126.29
鸡蛋1502---4,5854,6054,585-20-200600.00
鸡蛋15034,3694,3694,3354,3424,3644,355-22-9326686139.36
鸡蛋1504---4,2304,2304,2300001400.00
鸡蛋15054,1584,1664,1224,1374,1584,144-21-147,66629,4623,12231,775.56
鸡蛋小计         426,252379,940-10,3002,138,425.59
焦煤1406---765765765000000.00
焦煤1407836836836836825836111126010.04
焦煤1408832832813820822819-2-34062196.66
焦煤1409832835823829834827-5-7597,354361,588-4,4742,967,086.45
焦煤1410839843838838845839-7-61426-670.54
焦煤1411---840846840-6-60000.00
焦煤1412---860860860000200.00
焦煤1501863867854863867860-4-742,85071,848-34221,260.84
焦煤1502---868868868000000.00
焦煤1503---875875875000800.00
焦煤1504---862869862-7-70600.00
焦煤1505882885878884891881-7-10341,20414179.76
焦煤小计         640,294434,694-4,4983,188,804.27
聚乙烯1406---11,52511,52511,525000000.00
聚乙烯1407---11,31511,31511,315000200.00
聚乙烯1408---11,66511,52011,6651451450200.00
聚乙烯140911,63011,73511,57511,72511,50511,655220150560,032518,5246823,264,643.06
聚乙烯1410---11,41011,31511,410959502200.00
聚乙烯1411---11,40011,25511,4001451450200.00
聚乙烯1412---11,18011,18011,180000800.00
聚乙烯150111,17511,27011,15511,26011,09511,205165110112,498337,032-960630,450.26
聚乙烯1502---11,05511,05511,055000200.00
聚乙烯1503---10,94510,94510,945000800.00
聚乙烯1504---11,08510,98011,0851051050200.00
聚乙烯150510,82510,92510,82010,92510,78010,875145951,1342,118-886,167.74
聚乙烯小计         673,664857,722-3663,901,261.06
豆粕14073,7983,8003,7683,7683,7793,780-1113541,5961341,338.41
豆粕14083,7733,7923,7683,7773,7743,778341042,462-72392.95
豆粕14093,7553,7763,7403,7473,7613,757-14-41,357,5041,334,016-4,8365,100,653.24
豆粕14113,6763,6923,6603,6723,6803,676-8-4348586125.00
豆粕14123,5893,5973,5823,5933,5893,59041601,280-6215.42
豆粕15013,4983,5093,4833,4853,4963,495-11-1492,9721,351,29410,6921,723,278.51
豆粕15033,4253,4363,4153,4253,4283,423-3-5146874-102499.90
豆粕15053,3303,3333,3103,3133,3163,319-33181,824752,22614,454603,630.00
豆粕小计         2,032,9983,444,60620,2707,430,134.40
棕榈油1406---6,0086,0086,008000000.00
棕榈油1407---5,8845,8845,884000200.00
棕榈油1408---5,8925,8925,8920003400.00
棕榈油14095,8585,8845,8305,8345,8565,852-22-4176,416390,818-17,7601,032,558.14
棕榈油1410---5,8085,8085,808000400.00
棕榈油1411---5,7685,7705,768-2-20400.00
棕榈油1412---5,9945,9945,994000200.00
棕榈油15015,9765,9845,9105,9105,9665,940-56-26116,984300,79417,848695,109.70
棕榈油1502---5,9525,9525,952000000.00
棕榈油1503---6,0766,0766,076000200.00
棕榈油15046,0886,0886,0886,0886,1786,088-90-9024212.18
棕榈油15056,1846,1886,1206,1246,1766,138-52-388,92815,5961,56454,800.30
棕榈油小计         302,330707,2601,6541,782,480.31
聚丙烯1406---12,03512,03512,035000000.00
聚丙烯140711,43811,43811,43811,43811,91311,438-475-47520-211.44
聚丙烯140811,59811,59811,09311,09311,15511,345-62190122068.08
聚丙烯140911,11011,37211,11011,36411,07511,225289150323,710151,18025,5721,816,968.84
聚丙烯1410---11,00810,98311,008252503200.00
聚丙烯1411---10,73410,73410,73400010000.00
聚丙烯1412---10,69010,60010,6909090016000.00
聚丙烯150110,59010,70210,56410,70010,54810,6251527714,67650,3622,95077,966.68
聚丙烯1502---10,62910,55210,629777701000.00
聚丙烯1503---10,45510,45510,4550001200.00
聚丙烯1504---10,42110,34610,42175750200.00
聚丙烯150510,30010,35010,26110,35010,26010,28890288563,312464,403.62
聚丙烯小计         339,256205,17228,5661,899,418.64
聚氯乙烯1406---6,3806,3806,380000000.00
聚氯乙烯1407---6,3906,3906,390000000.00
聚氯乙烯1408---6,0806,0806,080000600.00
聚氯乙烯14096,0056,0305,9856,0256,0056,01520107,73833,466-1,31423,279.97
聚氯乙烯1410---6,0506,0406,05010100000.00
聚氯乙烯1411---6,0556,0556,055000600.00
聚氯乙烯14126,0856,0856,0856,0856,1056,085-20-202206.09
聚氯乙烯15016,0956,1056,0706,1006,0956,0855-104146,2401101,259.91
聚氯乙烯1502---6,0956,1056,095-10-100200.00
聚氯乙烯1503---6,2306,2456,230-15-150000.00
聚氯乙烯1504---6,2156,2156,215000000.00
聚氯乙烯15056,1806,1806,1806,1806,2156,180-35-3526-26.18
聚氯乙烯小计         8,15639,728-1,20624,552.14
豆油1407---6,7226,7226,722000600.00
豆油1408---6,6946,6946,6940003400.00
豆油14096,7506,7606,6926,6946,7386,722-44-16144,102480,9709,598968,833.79
豆油14116,7726,7766,7706,7766,7706,77262620440.64
豆油14126,9046,9046,9046,9046,8646,9044040220213.81
豆油15016,9006,9206,8386,8386,8866,872-48-14134,306534,234-2,402922,956.19
豆油1503---6,8806,8806,880000800.00
豆油15056,9206,9306,8406,8446,8966,872-52-2415,05672,6166,450103,467.94
豆油小计         293,4721,087,90813,6521,995,312.35
总计         6,637,3169,492,63428,73437,390,351.34

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