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:2014-09-17    浏览:2891次

查询日期:20140916  本月第11个交易日  本年第174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
豆一14114,5504,6674,5504,5684,5894,607-21183074-24138.21
豆一15014,6174,7994,5934,6234,6174,649632899,650484,712-38,1944,182,521.27
豆一1503---4,6354,6354,6350002400.00
豆一15054,6654,8224,6404,6664,6634,692329122,852183,416-4,238576,514.96
豆一15074,7254,7894,7004,7004,6904,754106417480827.30
豆一15094,7064,7754,6924,7134,7204,738-71811,15831,782-3052,877.54
豆一1511---4,7254,7254,7250002600.00
豆一16014,7504,8064,7424,7604,7554,7725171,2144,560-305,794.30
豆一1603---4,7354,7354,735000000.00
豆一小计         1,035,078704,602-42,5164,818,673.57
豆二1411---3,2913,2913,291000000.00
豆二15013,3723,4203,3723,3903,3693,389212026178288.13
豆二1503---3,3613,3613,3610002000.00
豆二15053,2773,2773,2773,2773,2803,277-3-3235606.56
豆二1507---3,2673,2693,267-2-20000.00
豆二1509---3,2643,2663,264-2-20000.00
豆二小计         28554294.68
胶合板1410136.15137.55136137.55135.95136.81.60.8592504-40629.37
胶合板1411135.05136.25134.9136135.45135.90.550.452362,160-1301,603.86
胶合板1412131.05136.05131.05136.05135.5133.550.55-1.95416026.71
胶合板1501132.15134.3132133.2132.5133.50.7154,16441,108-5,492361,645.71
胶合板1502129129128.95129127.8128.951.21.1514672890.30
胶合板1503129.95129.95127.3127.3126.1128.61.22.5430025.73
胶合板1504---134.35134.35134.350001200.00
胶合板1505129.65130.95129.6130.4129.45130.10.950.651641,60821,066.82
胶合板1506---125125125000600.00
胶合板1507---120.35119.75120.350.60.60200.00
胶合板1508---1281281280003200.00
胶合板1509130131.6128.25128.9129.2129.15-0.3-0.051228282787.91
胶合板小计         54,80046,232-5,570365,876.40
玉米14112,3892,3892,3552,3642,3832,372-19-111690437.96
玉米15012,3852,3852,3612,3622,3732,371-11-257,392259,788-2,302136,089.33
玉米15032,3532,3712,3532,3712,3702,3631-7854418.91
玉米15052,3962,3992,3862,3862,3952,392-9-318,644170,490-1,00244,599.20
玉米1507---2,3882,3902,388-2-205000.00
玉米15092,3682,3902,3682,3842,3922,381-8-1111,70610,14210,14227,879.71
玉米小计         87,766440,6146,846208,625.11
纤维板141059.2559.358.8559.259.159.050.1-0.051941,986-74572.91
纤维板141155.5556.155.5555.6555.555.750.150.253802,342121,059.86
纤维板1412---61.5561.2561.550.30.305400.00
纤维板150162.4563.6562.2562.862.1562.950.650.873,23242,36812,722230,644.22
纤维板1502---60.2559.560.250.750.750600.00
纤维板150356.2556.5555.656.5556.655.95-0.05-0.651628-244.79
纤维板1504---58.6559.358.65-0.65-0.650400.00
纤维板150561.4562.4561.362.160.95621.151.0594308-62291.42
纤维板1506---58.6557.758.650.950.9501000.00
纤维板1507---57.0556.157.050.950.950200.00
纤维板1508---60.5560.5560.55000200.00
纤维板1509---59.4559.4559.45000000.00
纤维板小计         73,91647,11012,596232,613.19
铁矿石1410606606572580595591-15-41216870.98
铁矿石14116056055955955856001015426024.00
铁矿石1412---62260762215150000.00
铁矿石150160060459059859659721935,218831,824-24,0165,590,627.68
铁矿石1502---5955955950001800.00
铁矿石1503600600596596580598161848-223.92
铁矿石1504---602602602000600.00
铁矿石150559459758559458959253192,130412,79435,0161,138,265.04
铁矿石1506595595590590594594-401042259.40
铁矿石1507---594594594000400.00
铁矿石1508591591591591600591-9-926-211.82
铁矿石150958159858159458159113105403563563,193.80
铁矿石小计         1,127,9201,245,10011,3626,732,276.64
焦炭1410---1,0351,0351,035000600.00
焦炭14111,0701,0781,0421,0441,0481,057-4910822141,142.10
焦炭14121,0811,0841,0681,0761,0791,075-3-46814-54731.12
焦炭15011,0921,0971,0811,0821,0851,088-33320,256279,9881,9063,485,073.86
焦炭15021,1151,1161,0981,1111,1031,1098614742155.36
焦炭1503---1,1151,1151,1150001000.00
焦炭15041,1381,1381,1181,1261,1181,12486146-2157.46
焦炭15051,1361,1401,1261,1271,1301,133-3320,34847,080642230,628.74
焦炭1506---1,1381,1381,138000600.00
焦炭15071,1591,1591,1571,1571,1511,1586746-246.32
焦炭15081,1751,1761,1641,1641,1701,171-61561720656.28
焦炭15091,1761,1791,1631,1631,1181,17045526883903908,054.64
焦炭小计         341,556327,7742,8963,726,645.88
鸡蛋14104,7834,8694,7834,8464,7954,8305135118488-14569.99
鸡蛋14114,7114,7274,6814,6964,7154,701-19-14138618-46648.87
鸡蛋14124,6094,6404,5904,6044,6314,616-27-152066092.33
鸡蛋15014,5354,5694,4914,5134,5394,528-26-11244,396195,762-4021,106,756.23
鸡蛋15024,2584,3004,2584,3004,2814,27919-2416217.12
鸡蛋15034,1494,1543,9344,0964,1404,112-44-282521,104-541,036.40
鸡蛋1504---4,1524,1524,1520001000.00
鸡蛋15054,1484,1714,1054,1204,1444,139-24-515,21434,5841,28462,973.06
鸡蛋15064,3434,3454,2384,2384,2814,309-432812112-251.72
鸡蛋15094,4354,4354,4354,4354,1074,4353283281,2287127125,446.18
鸡蛋小计         261,382233,4721,4801,177,591.87
焦煤1410---7867867860003200.00
焦煤1411---772772772000400.00
焦煤1412786786786786756786303022-29.44
焦煤150179780178578878879305392,720244,704-20,1601,868,596.22
焦煤1502---7987987980001400.00
焦煤1503---7937937930001000.00
焦煤1504---803803803000000.00
焦煤15058288318188198198230427,96228,460-184138,115.61
焦煤1506---8208208200001000.00
焦煤1507830830830830823830772209.96
焦煤1508---827827827000400.00
焦煤150985485584184380884635382661581581,350.70
焦煤小计         420,952273,400-20,1882,008,081.91
聚乙烯1410---10,81510,81510,815000600.00
聚乙烯1411---11,18011,18011,180000200.00
聚乙烯1412---10,72510,72510,725000600.00
聚乙烯150110,60510,65510,52010,56510,55010,5751525396,986481,1405,6922,099,468.89
聚乙烯1502---10,48010,46010,480202001400.00
聚乙烯1503---10,42510,42510,425000400.00
聚乙烯1504---10,19010,19010,1900001200.00
聚乙烯150510,29510,30510,19010,23510,22010,240152016,83443,502-97086,228.13
聚乙烯1506---10,22010,20510,220151501000.00
聚乙烯1507---9,9959,9959,995000200.00
聚乙烯1508---10,27010,25010,27020200000.00
聚乙烯150910,13010,13010,01010,04510,20510,050-160-1554223423422,120.73
聚乙烯小计         414,242525,0405,0642,187,817.74
豆粕14113,2773,2923,2773,2833,2743,284910487686157.67
豆粕14123,1813,2013,1813,1903,1733,191171852754-34165.97
豆粕15013,1253,1593,1173,1343,1213,13913181,040,4101,479,86642,6703,266,599.80
豆粕15033,0593,1503,0593,0983,0733,11925462,136746-446,663.50
豆粕15052,9302,9502,9172,9332,9122,9352123693,8041,689,728-10,6822,036,320.40
豆粕15072,9242,9382,9162,9322,9162,93016141,5326,868-4004,488.90
豆粕15082,9442,9462,9182,9372,9452,932-8-131,5701,6262644,603.91
豆粕15092,8982,9122,8702,9012,9132,901-12-12299,498222,750222,750868,852.32
豆粕小计         2,039,0503,403,106254,5306,187,852.45
棕榈油1410---5,1945,1945,194000000.00
棕榈油14115,1965,3485,1965,2345,2325,264232102-252.65
棕榈油14125,2105,2745,1985,2545,1705,240847026102136.24
棕榈油15015,2165,2985,1885,2265,2125,2361424733,594668,376-1,3803,841,612.43
棕榈油15025,2825,3545,2505,2885,2905,282-2-8264-2137.38
棕榈油15035,3425,3665,2645,3625,3245,32238-21820-295.81
棕榈油15045,3925,5125,2725,5125,3465,3841663822122118.47
棕榈油15055,3885,4645,3605,3925,3745,4081834114,216128,176584617,853.62
棕榈油15065,4005,4185,3725,4185,3565,390623486243.13
棕榈油15075,4185,4525,4045,4345,4045,4223018184-297.61
棕榈油15085,4585,4585,3605,4145,3765,4083832182097.37
棕榈油15095,5725,5725,4865,4945,3665,5141281487083043043,904.35
棕榈油小计         848,664796,916-4944,464,149.02
聚丙烯141010,70010,75010,70010,75010,73910,71211-27848-442.85
聚丙烯1411---10,70410,70410,7040006600.00
聚丙烯141210,47710,47710,40010,40010,33610,443641078122-241.78
聚丙烯150110,39510,46910,36410,41610,36410,4175253145,634194,068-5,060758,571.08
聚丙烯1502---10,34310,34310,3430001000.00
聚丙烯1503---10,20810,15710,20851510600.00
聚丙烯1504---10,0039,95310,00350500600.00
聚丙烯15059,9129,9999,9059,9559,8869,950696411,05452,002-40054,993.75
聚丙烯1506---9,8439,7809,84363630400.00
聚丙烯1507---10,12910,06410,129656502400.00
聚丙烯1508---10,0499,98510,04964640000.00
聚丙烯15099,7309,7459,6759,7279,8689,709-141-1592,3661,9161,91611,485.85
聚丙烯小计         159,070248,272-3,550825,135.29
聚氯乙烯1410---6,0756,0756,075000000.00
聚氯乙烯1411---6,0606,0606,060000000.00
聚氯乙烯14125,8655,8655,8655,8656,0505,865-185-18520-25.87
聚氯乙烯15015,9555,9605,8455,8755,9505,890-75-6017,19426,4143,70050,656.13
聚氯乙烯1502---5,9656,0005,965-35-350000.00
聚氯乙烯1503---5,9255,9855,925-60-600200.00
聚氯乙烯1504---5,9605,9705,960-10-100000.00
聚氯乙烯15055,9605,9705,8655,8755,9655,915-90-50116680-2343.26
聚氯乙烯1506---6,1056,1056,105000000.00
聚氯乙烯1507---5,9956,0555,995-60-600000.00
聚氯乙烯1508---5,9655,9655,965000000.00
聚氯乙烯1509---5,9355,9355,935000000.00
聚氯乙烯小计         17,31227,0963,69651,005.26
豆油14116,0326,0345,9565,9565,8885,99068102228210131.80
豆油1412---6,0505,9486,05010210204400.00
豆油15016,0806,1506,0386,0486,0126,0963684890,414742,810-40,9145,429,026.01
豆油15036,1526,1526,1526,1526,1146,1523838220-212.31
豆油15056,1606,2166,1186,1346,1046,1763072203,048402,62432,9901,254,059.49
豆油1507---6,2626,1906,26272720600.00
豆油1508---6,3226,2506,322727201200.00
豆油15096,2306,2926,1826,1966,0346,24616221225,72423,76823,768160,723.08
豆油小计         1,119,2101,169,36615,8526,843,952.68
总计         8,000,9469,488,654242,00639,830,391.65

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