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:2014-10-09    浏览:2643次

查询日期:20141008  本月第1个交易日  本年第185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
豆一1411---4,5104,5494,510-39-3902000.00
豆一15014,5994,6004,5284,5424,5894,547-47-42198,398325,256-5,662902,177.80
豆一1503---4,6014,6124,601-11-1102600.00
豆一15054,6404,6444,5834,5944,6334,600-39-3349,464173,670-7,238227,569.53
豆一1507---4,6414,6414,641000400.00
豆一15094,6754,6914,6334,6444,6834,647-39-366,37233,8682,25829,615.35
豆一15114,6884,6884,6584,6584,6884,673-30-15424218.70
豆一16014,7094,7094,6704,6784,7114,684-33-271024,464-10477.84
豆一1603---4,6604,6604,660000000.00
豆一小计         254,340537,332-10,6501,159,859.21
豆二1411---3,2913,2913,291000000.00
豆二1501---3,3413,3113,3413030018200.00
豆二15033,0313,0313,0313,0313,0433,031-12-1221826.07
豆二15053,0503,1153,0503,0713,0663,08652014270643.21
豆二15072,9692,9692,9692,9693,0672,969-98-982225.94
豆二15092,9772,9772,9772,9773,1172,977-140-1402225.96
豆二小计         204741261.16
胶合板1410130130129.95130130.95129.95-0.95-18112-852.00
胶合板1411129129.5128.5129.45130.85129-1.4-1.8572622-68464.47
胶合板1412---132.15134132.15-1.85-1.8502800.00
胶合板1501135.9136.4134.05134.6135.85134.8-1.25-1.0522,67639,8941,330152,837.96
胶合板1502129.3129.3129.3129.3130129.3-0.7-0.74666-425.86
胶合板1503127.9127.9126.75126.75126.4127.450.351.051028-263.74
胶合板1504---133.35132.3133.351.051.0501200.00
胶合板1505131131130.1130.35131.8130.45-1.45-1.35441,4786287.07
胶合板1506---126.75126.75126.75000600.00
胶合板1507---121.85123.1121.85-1.25-1.250200.00
胶合板1508---128.65128.65128.650003200.00
胶合板1509128.1128.1127.4127.4128.1127.85-0.7-0.258146651.14
胶合板小计         22,82243,0261,260153,782.23
玉米14112,3392,3432,3322,3342,3412,338-7-31458-432.74
玉米15012,3652,3652,3472,3552,3582,354-3-428,584233,882-53067,298.00
玉米15032,3812,3812,3632,3782,3962,371-18-251458433.21
玉米15052,4072,4082,3932,4022,4062,400-4-615,732128,6281,91037,757.40
玉米15072,3922,3922,3832,3872,4032,387-16-16844-419.10
玉米15092,4302,4302,4162,4232,4272,420-4-72,37825,2761,0225,755.95
玉米小计         46,730387,9462,398110,896.38
纤维板141060.861.460.861.459.560.81.91.31021,048-102310.14
纤维板141153.5555.953.453.5553.2554.450.31.22,3042,328806,277.85
纤维板1412---62.3562.3562.350006000.00
纤维板150162.563.4561.6561.8562.462.4-0.55029,68424,6103,16492,688.01
纤维板1502---59.7559.7559.75000600.00
纤维板15035454545454.554-0.5-0.524425.40
纤维板1504---57.1557.6557.15-0.5-0.50400.00
纤维板150561.961.960.256161.3561.05-0.35-0.3102192-50311.40
纤维板1506---57.858.0557.8-0.25-0.2501000.00
纤维板1507---56.456.6556.4-0.25-0.250200.00
纤维板1508---60.5560.5560.55000200.00
纤维板1509---60.660.660.6000200.00
纤维板小计         32,19428,3083,09499,592.79
铁矿石1410580580580580617580-37-3728-211.60
铁矿石1411573573547558572557-14-151412678.02
铁矿石1412---584599584-15-150000.00
铁矿石1501559569544547548553-15507,592866,31658,9922,808,138.68
铁矿石1502559559550552550553231810099.62
铁矿石1503---545545545000600.00
铁矿石1504---544542544220800.00
铁矿石1505534541514518526524-8-2141,970636,39038,306745,018.96
铁矿石1506---528531528-3-304000.00
铁矿石1507526526526526536526-10-1024010.52
铁矿石1508---513522513-9-90800.00
铁矿石1509528537511516522519-6-313,88239,7309,27472,069.36
铁矿石小计         663,4801,542,532106,5763,625,426.76
焦炭1410---981981981000000.00
焦炭14111,0061,0071,0061,0079601,0064746422040.26
焦炭1412---1,0309831,03047470800.00
焦炭15011,0551,0781,0531,0551,0531,06027131,244184,1147,4821,391,625.96
焦炭1502---1,0771,0771,0770007000.00
焦炭1503---1,0811,0811,0810002000.00
焦炭15041,0841,0841,0841,0841,0881,084-4-424-221.68
焦炭15051,0951,1121,0901,0921,0941,096-2213,84042,6281,610151,774.24
焦炭1506---1,1051,1031,105220600.00
焦炭1507---1,1251,1231,125220600.00
焦炭15081,1401,1401,1381,1381,1361,139234186245.56
焦炭15091,1441,1461,1281,1281,1291,133-143661,2161304,147.54
焦炭小计         145,460228,2809,2221,547,655.24
鸡蛋1410---4,7254,7254,725000000.00
鸡蛋14114,7974,7974,7374,7704,7254,757453240384-16190.30
鸡蛋14124,7004,7004,7004,7004,6894,700111127809.40
鸡蛋15014,6494,6784,5854,5994,6194,620-201166,382165,82810,128768,739.50
鸡蛋15024,3564,4554,3564,4554,3784,4057727822035.25
鸡蛋15034,1344,1344,0604,0684,1074,084-39-23801,166-10326.73
鸡蛋1504---4,2484,2484,2480001200.00
鸡蛋15054,2014,2304,1634,1854,2014,188-16-1311,31826,62647247,409.60
鸡蛋15064,3134,5424,3134,5424,3464,427196814108017.71
鸡蛋15094,5904,5994,5604,5674,5824,571-15-116823,4002243,117.86
鸡蛋小计         178,516197,62410,798819,846.32
焦煤1410---775775775000000.00
焦煤1411---764764764000400.00
焦煤1412---766766766000200.00
焦煤1501783793776777781782-41139,872232,43610,490656,586.93
焦煤1502---7927927920001200.00
焦煤1503---8048048040001000.00
焦煤1504---799798799110000.00
焦煤1505808820804806807807-1014,21622,79432468,918.88
焦煤1506---822824822-2-201000.00
焦煤1507---814814814000200.00
焦煤1508---828828828000200.00
焦煤1509831832825825828827-3-12281,196-21,131.92
焦煤小计         154,316256,46810,812726,637.72
聚乙烯1410---10,99510,99510,995000400.00
聚乙烯1411---11,36011,36011,360000200.00
聚乙烯1412---10,54510,54510,545000200.00
聚乙烯150110,21510,2659,95010,00510,38010,100-375-280724,452454,634-4,5823,660,155.25
聚乙烯1502---9,96010,2409,960-280-28001200.00
聚乙烯1503---10,04510,32010,045-275-2750400.00
聚乙烯1504---9,77510,0459,775-270-27001200.00
聚乙烯15059,9509,9509,6259,69010,0759,765-385-31044,17260,8325,352215,703.28
聚乙烯1506---9,6759,9809,675-305-30501200.00
聚乙烯1507---9,5459,8459,545-300-3000200.00
聚乙烯1508---9,81510,1309,815-315-315020000.00
聚乙烯15099,7059,8109,5209,5659,9259,655-360-2708982,9703204,336.79
聚乙烯小计         769,522518,6861,0903,880,195.32
豆粕14113,1203,1313,1203,1313,0963,12535294570-212.51
豆粕14123,1003,1003,1003,1003,0223,10078782436-26.20
豆粕15012,9903,0132,9603,0052,9492,9855636863,7181,060,138-15,0842,578,920.77
豆粕15032,8792,9032,8762,8992,8492,894504548722-28138.92
豆粕15052,7712,7842,7482,7792,7262,7665340591,4481,378,384-11,7641,636,449.39
豆粕15072,7322,7742,7322,7722,7202,75552355084,892-3141,400.01
豆粕15082,7712,7862,7572,7862,7412,77045292641,094-176731.40
豆粕15092,7702,7852,7512,7842,7282,7665638136,428589,69423,402377,457.20
豆粕小计         1,592,4203,035,930-3,9684,595,116.37
棕榈油1410---5,1945,1945,194000000.00
棕榈油1411---5,2665,2665,266000000.00
棕榈油14125,2385,2385,2385,2385,2525,238-14-1424010.48
棕榈油15015,2345,2705,2145,2385,2225,2401618211,470578,068-14,7281,108,394.38
棕榈油1502---5,2825,2825,282000400.00
棕榈油1503---5,2525,2525,2520001600.00
棕榈油15045,3025,4025,3025,4025,2925,3341104266-232.02
棕榈油15055,3305,3545,3045,3385,3205,332181238,366115,548-1,568204,570.02
棕榈油15065,4545,4545,3365,3365,3165,394207844-221.58
棕榈油1507---5,2385,2385,238000200.00
棕榈油1508---5,3305,3305,330000200.00
棕榈油15095,3405,3685,3245,3305,3365,332-6-43,4787,6962,62418,551.35
棕榈油小计         253,326701,350-13,6761,331,579.81
聚丙烯1410---10,81810,81810,818000000.00
聚丙烯1411---10,74510,79910,745-54-5403800.00
聚丙烯141210,00110,44910,00110,44810,47910,224-31-25520520102.25
聚丙烯150110,20010,2009,99010,01810,31410,071-296-243227,014191,43410,7141,143,220.36
聚丙烯1502---10,11010,35310,110-243-2430600.00
聚丙烯1503---9,91310,1529,913-239-2390600.00
聚丙烯1504---9,7009,9349,700-234-2340600.00
聚丙烯15059,8889,8889,5609,5839,8659,661-282-20412,41652,91626859,977.02
聚丙烯1506---9,6949,8989,694-204-2040400.00
聚丙烯1507---9,8819,8819,8810002400.00
聚丙烯15089,7489,7489,7489,7489,9039,748-155-15526209.75
聚丙烯15099,5259,5309,4009,4009,6559,461-255-1948202,8103103,879.24
聚丙烯小计         240,272247,35811,2921,207,188.61
聚氯乙烯1410---6,0756,0756,075000000.00
聚氯乙烯1411---6,0306,0306,030000000.00
聚氯乙烯1412---5,8655,8655,865000000.00
聚氯乙烯15015,7405,7655,6855,7055,8155,710-110-10511,53627,7383,90432,956.22
聚氯乙烯1502---5,7505,8405,750-90-900200.00
聚氯乙烯1503---5,7605,8655,760-105-1050200.00
聚氯乙烯1504---5,8105,8105,810000000.00
聚氯乙烯15055,7805,7805,6705,6855,8105,690-125-1201,6364,3621,0484,656.88
聚氯乙烯1506---5,7705,8905,770-120-1200000.00
聚氯乙烯1507---5,7655,8855,765-120-1200000.00
聚氯乙烯1508---5,8655,9405,865-75-750000.00
聚氯乙烯15095,8205,8205,7155,7155,7905,765-75-251028428.83
聚氯乙烯小计         13,18232,1324,95637,641.93
豆油1411---5,7705,7705,7700007000.00
豆油1412---5,9485,9485,9480008800.00
豆油15015,9405,9585,9105,9225,9205,930210253,466729,80416,7261,503,529.18
豆油15036,0426,0425,9805,9805,9306,010508018264108.21
豆油15056,0006,0105,9585,9745,9645,980101654,342375,8401,592325,005.88
豆油1507---6,0086,0086,008000400.00
豆油1508---5,9805,9485,980323201200.00
豆油15096,0106,0465,9866,0045,9946,008101413,14296,3821,53278,982.28
豆油小计         320,9681,202,22619,8541,907,625.54
总计         4,687,5688,959,672153,07021,203,105.36

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