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:2014-11-13    浏览:2874次

查询日期:20141112  本月第8个交易日  本年第210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---4,5154,5154,515000000.00
豆一15014,5924,5924,4854,4994,5554,549-56-6237,954331,882-23,1441,082,562.53
豆一15034,3504,3604,3004,3004,3504,303-50-471,6181,4501,4006,962.35
豆一15054,3054,3504,2884,2964,3024,312-610168,130289,426-2,996725,110.39
豆一1507---4,3134,3034,31310100800.00
豆一15094,3704,3754,3284,3324,3344,342-2811,73257,186-1,84850,950.04
豆一1511---4,4174,4094,4178802000.00
豆一16014,4134,4134,3734,3784,3844,386-625325,908722,333.62
豆一1603---4,4024,4024,402000000.00
豆一小计         419,966685,880-26,5161,867,918.92
豆二1411---3,2913,2913,291000000.00
豆二15013,4193,4193,4063,4063,3803,415263516212454.66
豆二1503---3,3013,3003,3011102400.00
豆二15053,3263,3693,3263,3433,3343,34691214350046.85
豆二1507---3,3943,3943,394000200.00
豆二15093,3883,3883,3883,3883,3563,3883232414413.56
豆二小计         346028115.06
胶合板1411115116115116120115.8-4-4.210150-857.90
胶合板1412128.45128.45128.35128.35129128.4-0.65-0.64144225.68
胶合板1501130.85130.85129.6129.7130.65130.1-0.95-0.5516,00640,872172104,121.62
胶合板1502---124.5124.5124.500068800.00
胶合板1503---124.5124.5124.50007400.00
胶合板1504---127.35127.35127.350001200.00
胶合板1505127.65127.95127.25127.7127.95127.55-0.25-0.4782,2768497.57
胶合板1506---120.85121.2120.85-0.35-0.350600.00
胶合板1507---112.65113112.65-0.35-0.350200.00
胶合板1508---123.05123.4123.05-0.35-0.3503200.00
胶合板1509126.2126.2125.25125.85126.1125.5-0.25-0.6307360188.26
胶合板1510---122.05116.25122.055.85.802000.00
胶合板小计         16,12845,012174104,891.03
玉米1411---2,2102,2102,210000000.00
玉米15012,3632,3702,3602,3682,3602,3658512,97497,494-6,14230,690.72
玉米1503---2,3672,3672,3670005400.00
玉米15052,4042,4062,4002,4032,4002,4033333,512198,528-10,71680,545.29
玉米15072,3802,3802,3802,3802,3782,3802228004.76
玉米15092,4062,4142,4042,4122,4042,4098517,056110,812-6,05841,104.12
玉米小计         63,544406,968-22,916152,344.89
纤维板141142.0542.05424242.942-0.9-0.936500-3075.61
纤维板141260.962.9560.962.9561.5562.11.40.5524216074.55
纤维板150160.7560.960.4560.6560.560.60.150.112,82027,648-1,33838,876.37
纤维板1502---58.055858.050.050.050600.00
纤维板1503---53.253.253.20004600.00
纤维板1504---55.9555.955.950.050.050400.00
纤维板150559.359.4559.259.4559.3559.30.1-0.05301661288.96
纤维板1506---55.9555.9555.950001000.00
纤维板1507---50.850.850.8000200.00
纤维板1508---60.6560.760.65-0.05-0.050200.00
纤维板150958.4558.4558.4558.4558.758.45-0.25-0.25452011.69
纤维板1510---60.360.360.3000000.00
纤维板小计         12,91428,652-1,35639,127.17
铁矿石1411---562562562000000.00
铁矿石1412---555555555000000.00
铁矿石15015405415335365365350-195,554246,172-19,684512,132.98
铁矿石1502---5455455450001200.00
铁矿石1503---539540539-1-10400.00
铁矿石1504---524525524-1-101200.00
铁矿石1505513515507508509510-11647,4221,146,63248,6283,305,486.90
铁矿石1506514518509512513512-1-12864881,466.54
铁矿石1507---513514513-1-10400.00
铁矿石15085125155125155145131-13260164.32
铁矿石1509512515506507509509-2079,264524,43618,618404,066.18
铁矿石1510---513513513000800.00
铁矿石小计         822,5581,917,33447,5704,223,316.92
焦炭1411---1,1001,1001,1000002000.00
焦炭1412---1,0491,0491,049000600.00
焦炭15011,0711,0731,0651,0721,0691,0693092,374125,184-9,028988,088.96
焦炭15021,0831,0831,0771,0781,0861,078-8-88610410927.30
焦炭1503---1,0601,0671,060-7-702400.00
焦炭1504---1,0621,0621,062000600.00
焦炭15051,0611,0681,0591,0671,0611,0636248,87486,336-44519,739.86
焦炭1506---1,0681,0681,068000800.00
焦炭1507---1,1001,0981,100220800.00
焦炭1508---1,0841,0831,08411024400.00
焦炭15091,0691,0741,0681,0741,0681,071635324,404-1025,699.02
焦炭15101,0761,0761,0701,0701,0651,0735848042.92
焦炭小计         141,870216,352-9,1641,514,498.06
鸡蛋1411---4,4634,4634,4630002000.00
鸡蛋14124,6794,6794,6794,6794,6914,679-12-12456-218.72
鸡蛋15014,6004,6364,5714,6014,6124,606-11-6178,250117,538-2,102821,193.84
鸡蛋15024,5304,5304,5304,5304,5024,530282823809.06
鸡蛋15034,3424,3424,2404,2514,2454,26361892728-8392.28
鸡蛋1504---4,2944,2944,2940001800.00
鸡蛋15054,3064,3254,2854,2964,3134,305-17-848,11058,576834207,157.80
鸡蛋1506---4,3184,3184,3180003000.00
鸡蛋15094,6044,6244,5974,6044,6134,607-9-61,75010,1382408,062.47
鸡蛋1510---4,4164,4164,4160001200.00
鸡蛋小计         228,208187,154-1,0381,036,834.15
焦煤1411---773773773000000.00
焦煤141277477477477476077414142429.29
焦煤150177577776977576877375104,462230,746-14,812484,561.31
焦煤1502---778775778330800.00
焦煤1503---7687647684401000.00
焦煤1504---743743743000200.00
焦煤150576476776076775976384109,568211,352-10,330502,118.93
焦煤1506---7687687680001400.00
焦煤1507---774770774440200.00
焦煤1508---7687647684401000.00
焦煤1509768773767772765770757104,038-1083,281.67
焦煤1510---765765765000000.00
焦煤小计         214,742446,186-25,248989,971.19
聚乙烯1411---10,53510,53510,535000000.00
聚乙烯141210,24010,24010,24010,2409,85510,24038538540-420.48
聚乙烯150110,05010,16010,03510,14010,09510,095450551,356343,0327,8842,783,841.72
聚乙烯1502---9,9009,9009,9000003000.00
聚乙烯1503---9,6709,6709,670000200.00
聚乙烯1504---9,6859,7609,685-75-750400.00
聚乙烯15059,3609,5459,3609,5009,5209,485-20-35140,862146,490582668,250.75
聚乙烯15069,4509,4509,4509,4509,5009,450-50-50212-29.45
聚乙烯1507---9,4659,5159,465-50-500000.00
聚乙烯15089,3459,3459,3459,3459,3509,345-5-5222009.35
聚乙烯15099,1609,2409,1359,2009,2159,185-15-306,76417,49484431,078.86
聚乙烯1510---9,2109,2109,210000600.00
聚乙烯小计         698,990507,2909,3043,483,210.60
豆粕1411---3,6023,6023,602000000.00
豆粕14123,3443,3453,2383,2403,2693,293-292436240-6118.57
豆粕15013,1963,2083,1703,1873,1293,1865857357,906651,140-29,3561,140,365.07
豆粕15033,1283,1473,1263,1383,0653,1367371328146100.38
豆粕15053,0203,0212,9893,0042,9353,00369682,060,9222,073,6764,6306,189,287.20
豆粕15073,0243,0242,9653,0032,9342,99969653643,902881,091.82
豆粕15083,0623,0623,0113,0302,9633,02667631441,02612435.88
豆粕15092,9682,9812,9592,9762,9082,9716863376,430991,35033,4881,118,728.99
豆粕小计         2,795,8343,722,1488,8628,450,127.90
棕榈油1411---5,2665,2665,266000000.00
棕榈油1412---5,1405,1405,140000000.00
棕榈油15015,3065,3525,3045,3285,2945,3323438236,172184,986-18,6981,259,448.54
棕榈油1502---5,3005,3005,300000200.00
棕榈油15035,4405,4405,4405,4405,3645,4407676218010.88
棕榈油1504---5,4805,4045,48076760400.00
棕榈油15055,3805,4505,3805,4205,3745,4204646941,992296,988-6,4065,105,803.36
棕榈油15065,4205,5385,4205,4785,3865,45492687412-2403.64
棕榈油15075,4305,4305,4305,4305,3605,430707024010.86
棕榈油15085,4205,4985,4205,4985,3605,4581389844221.84
棕榈油15095,4085,4785,4045,4465,3865,448606218,62636,2523,326101,476.99
棕榈油1510---5,5605,4985,56062620400.00
棕榈油小计         1,196,872518,274-21,7786,467,176.08
聚丙烯1411---10,60010,60010,6000002000.00
聚丙烯1412---10,59210,59210,592000800.00
聚丙烯15019,8359,9059,8009,8499,8669,858-17-8300,092156,266-14,1001,479,285.33
聚丙烯1502---9,7519,7589,751-7-701600.00
聚丙烯15039,2749,3009,2749,3009,2439,28757441610-1474.30
聚丙烯1504---9,4079,3639,40744440600.00
聚丙烯15059,0189,0818,9919,0189,0109,03382376,918142,5023,952347,402.58
聚丙烯1506---9,1069,1069,106000600.00
聚丙烯1507---9,0118,9899,011222203000.00
聚丙烯1508---8,8758,8538,875222206600.00
聚丙烯15098,5808,6658,5808,6228,6148,6358214,58420,09256219,793.49
聚丙烯1510---8,5848,5648,58420200200.00
聚丙烯小计         381,610319,024-9,6001,846,555.68
聚氯乙烯1411---6,0306,0306,030000000.00
聚氯乙烯1412---6,0606,0606,0600004000.00
聚氯乙烯15015,7855,8005,7705,7955,7855,7851002,98223,148-7348,631.24
聚氯乙烯1502---5,7605,7605,760000200.00
聚氯乙烯1503---5,6505,6505,650000800.00
聚氯乙烯1504---5,7005,7005,700000000.00
聚氯乙烯15055,5705,6005,5705,5905,5805,5851051,71630,1781304,793.32
聚氯乙烯1506---5,8555,8505,855550000.00
聚氯乙烯1507---5,6055,6055,605000000.00
聚氯乙烯1508---5,6255,6255,625000000.00
聚氯乙烯15095,5605,5605,5605,5605,5455,56015158628022.24
聚氯乙烯1510---5,4555,4455,45510100200.00
聚氯乙烯小计         4,70654,006-60413,446.80
豆油1411---5,7005,7005,700000000.00
豆油1412---5,8045,7705,804343408800.00
豆油15015,9605,9605,9125,9165,8565,9306074119,388326,280-32,286708,059.36
豆油15035,9566,0145,9566,0145,9365,984784820220119.70
豆油15056,0006,0185,9825,9885,9085,9988090455,254562,9665,8782,730,914.90
豆油15076,0586,0586,0566,0566,0386,056181868436.35
豆油1508---5,9705,9545,970161601200.00
豆油15096,0166,0626,0166,0305,9486,040829216,830119,7742,038101,681.76
豆油小计         591,4981,009,150-24,3663,540,812.06
总计         7,589,47410,064,032-76,66833,730,346.47

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