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:2014-11-19    浏览:2969次

查询日期:20141118  本月第12个交易日  本年第214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
豆一15014,5314,5534,5054,5264,5204,5196-199,960285,536-22,258451,744.41
豆一15034,3544,3604,3054,3484,3054,35543501641,280-148714.23
豆一15054,3354,3444,2944,3184,3314,310-13-21106,410267,938-8,864458,671.32
豆一15074,4004,4004,3524,3524,3344,3761842812-435.01
豆一15094,3894,3944,3514,3744,3824,364-8-189,16258,682-1,88839,988.39
豆一1511---4,4124,4144,412-2-202000.00
豆一16014,4144,4174,4004,4004,4214,403-21-184405,272-2981,937.36
豆一1603---4,4024,4024,402000000.00
豆一1605---4,4204,4204,420000000.00
豆一小计         216,144618,740-33,460953,090.70
豆二1501---3,3903,3903,39000020400.00
豆二1503---3,3013,3013,3010002400.00
豆二15053,3203,3203,3203,3203,3443,320-24-24235406.64
豆二1507---3,3903,3903,390000200.00
豆二15093,3503,3503,3503,3503,3883,350-38-38410-413.40
豆二1511---3,3423,3423,342000000.00
豆二小计         6594-420.04
胶合板1412130.25133130.25133130.85132.152.151.316154-6105.73
胶合板1501133.7134133.05133.55133.1133.40.450.314,48839,850-37696,662.25
胶合板1502---126.3126.3126.300072000.00
胶合板1503---125.9125.65125.90.250.2509800.00
胶合板1504---127.35127.35127.350001200.00
胶合板1505128.85129.3128.5128.8128.6128.70.20.14122,112-142,652.25
胶合板1506---121.85121.8121.850.050.050600.00
胶合板1507---113.6113.55113.60.050.050200.00
胶合板1508---1241241240003200.00
胶合板1509126.3126.3125.05125.9126.05125.55-0.15-0.5156744-14979.52
胶合板1510---124.5124.5124.5000000.00
胶合板1511---125125125000000.00
胶合板小计         15,07243,730-410100,399.74
玉米15012,3762,3762,3712,3752,3722,374327,26279,302-3,57017,243.01
玉米1503---2,3732,3732,3730004800.00
玉米15052,4052,4192,4052,4172,4152,4142-131,550195,306-3,43476,190.98
玉米15072,3912,3912,3892,3912,3902,39010676-214.35
玉米15092,4242,4292,4222,4282,4252,4243-18,838116,1581,48221,429.83
玉米15112,3362,3382,3112,3112,3432,325-32-18424281497.68
玉米小计         47,698391,318-5,510114,975.83
纤维板14126467.256467.1564.266.32.952.196198-16318.41
纤维板150162.562.662.162.462.162.30.30.29,77817,140-35430,465.10
纤维板150260.660.659.659.658.260.251.42.0566018.08
纤维板150353.4553.4553.4553.4553.4553.450040520106.90
纤维板1504---56.256.256.2000400.00
纤维板150560.760.760.2560.2560.4560.4-0.2-0.05381584114.82
纤维板1506---56.4556.4556.450001000.00
纤维板1507---51.2551.2551.25000200.00
纤维板1508---60.660.6560.6-0.05-0.050200.00
纤维板1509---60.3560.3560.350003800.00
纤维板1510---60.360.360.3000000.00
纤维板1511---60.3561.560.35-1.15-1.150000.00
纤维板小计         9,95817,610-36631,023.30
铁矿石1412---555555555000000.00
铁矿石1501535535516520537521-17-16130,240192,602-19,720679,258.34
铁矿石1502540540539539543539-4-4410-221.58
铁矿石1503---528531528-3-30400.00
铁矿石1504---519522519-3-301200.00
铁矿石1505504505487487507492-20-151,149,8021,179,90065,1825,667,336.50
铁矿石1506504504496496508502-12-62810-16140.78
铁矿石1507---503509503-6-60400.00
铁矿石1508---505511505-6-60600.00
铁矿石1509501501483483503486-20-17244,058597,80452,7481,188,330.26
铁矿石1510490493484484504487-20-171228658.52
铁矿石1511---504504504000000.00
铁矿石小计         1,524,1441,970,38098,1987,535,145.98
焦炭14121,0091,0141,0091,0141,0331,011-19-2244040.46
焦炭15011,0631,0651,0521,0531,0651,057-12-8105,638111,3469821,116,686.60
焦炭15021,0691,0691,0661,0661,0791,068-13-116100-464.08
焦炭15031,0521,0661,0521,0661,0681,059-2-9424042.36
焦炭1504---1,0541,0621,054-8-80600.00
焦炭15051,0621,0631,0421,0441,0681,051-24-17146,01091,86011,6881,534,916.74
焦炭15061,0891,0891,0501,0521,0701,056-18-1426102274.64
焦炭15071,0611,0611,0611,0611,1051,061-44-4428021.22
焦炭15081,0911,0911,0711,0791,0931,078-14-1578180-10841.54
焦炭15091,0721,0721,0511,0511,0751,060-24-151,8684,4109219,809.10
焦炭15101,0641,0641,0641,0641,0741,064-10-1028021.28
焦炭15111,0671,0681,0611,0611,0721,065-11-762263.92
焦炭小计         253,644207,95812,7522,672,781.94
鸡蛋1412---4,7384,7384,7380003400.00
鸡蛋15014,7004,7354,6854,7274,6924,7113519152,466105,134-1,260718,396.35
鸡蛋15024,7394,7394,5634,5694,5324,658371261236055.90
鸡蛋15034,2954,3274,2934,3054,2954,30210746698-6197.90
鸡蛋1504---4,2944,2944,2940001800.00
鸡蛋15054,4004,4074,3754,4044,3674,392372552,07662,2481,266228,757.42
鸡蛋1506---4,3484,3484,3480003000.00
鸡蛋15094,6714,6864,6644,6794,6544,67525211,65211,4965547,724.57
鸡蛋1510---4,5144,5144,5140002600.00
鸡蛋15114,5994,5994,4994,5014,5244,533-23964227.20
鸡蛋小计         206,258179,724556955,159.32
焦煤1412---764764764000200.00
焦煤1501775775759766776765-10-11131,718184,332-23,120605,265.34
焦煤1502---780780780000800.00
焦煤1503756756756756770756-14-14414418.15
焦煤1504---756771756-15-150000.00
焦煤1505769770748755775756-20-19294,766203,058-13,0441,338,778.61
焦煤1506759768759762775762-13-13814036.59
焦煤1507---773786773-13-130200.00
焦煤1508---766779766-13-1301000.00
焦煤1509773773753758776760-18-163,2665,058-11414,908.89
焦煤1510---765765765000000.00
焦煤1511---773773773000000.00
焦煤小计         429,762392,498-36,2741,959,007.56
聚乙烯1412---10,24010,24010,240000000.00
聚乙烯15019,9109,9259,8159,8609,9809,855-120-125458,184347,8862,3622,258,009.14
聚乙烯1502---9,7409,7409,7400002400.00
聚乙烯1503---9,4009,5159,400-115-1150200.00
聚乙烯1504---9,3909,3909,390000400.00
聚乙烯15059,2809,2859,2109,2359,3609,245-125-115168,364176,70017,418778,308.63
聚乙烯15069,1459,1459,1459,1459,4009,145-255-25521209.15
聚乙烯1507---9,3059,4709,305-165-1650000.00
聚乙烯1508---9,1409,1509,140-10-10022000.00
聚乙烯15098,9808,9808,9008,9209,0358,925-115-1104,12024,02843418,391.10
聚乙烯1510---9,1209,1209,120000600.00
聚乙烯1511---9,0309,1409,030-110-1100000.00
聚乙烯小计         630,670548,88220,2143,054,718.01
豆粕14123,2153,2593,2153,2183,2143,2234914252645.14
豆粕15013,1003,1043,0413,0653,1003,062-35-38285,420628,65015,056874,107.74
豆粕15033,0183,0513,0043,0193,0533,018-34-3532796896.60
豆粕15052,9242,9302,8782,9082,9182,896-10-221,493,1962,198,79850,4964,324,601.20
豆粕15072,9212,9212,8892,9042,9242,903-20-211683,742-8487.81
豆粕15082,9472,9872,9292,9872,9622,94725-15401,16824117.89
豆粕15092,9162,9182,8742,9002,9042,889-4-15280,2661,087,68020,524809,851.44
豆粕15112,9032,9032,8682,8812,9062,881-25-25184268116530.19
豆粕小计         2,059,3203,921,35486,2226,009,837.99
棕榈油1412---5,1405,1405,140000000.00
棕榈油15015,2665,2785,2065,2485,2705,242-22-2896,306146,052-9,686504,902.67
棕榈油15025,2965,2965,2965,2965,2845,296121222-210.60
棕榈油15035,3225,3245,3225,3245,3805,322-56-58418021.30
棕榈油1504---5,3845,3845,384000400.00
棕榈油15055,3465,3665,2865,3345,3485,330-14-18732,726346,7362,3963,905,568.77
棕榈油15065,3645,3965,3645,3745,3945,378-20-161410-675.30
棕榈油1507---5,3845,3845,384000600.00
棕榈油1508---5,3845,4085,384-24-240400.00
棕榈油15095,3745,4185,3265,3725,3685,3584-1039,53039,162-2,618211,859.11
棕榈油1510---5,4705,4805,470-10-100400.00
棕榈油1511---5,3905,3905,390000000.00
棕榈油小计         868,582531,998-9,9164,622,437.72
聚丙烯141210,98010,98010,98010,98010,64410,98033633624-210.98
聚丙烯15019,7669,7669,6359,6889,7669,678-78-88264,490167,732-4,9621,279,973.68
聚丙烯1502---9,7529,7529,7520002000.00
聚丙烯1503---9,2679,2679,2670001000.00
聚丙烯1504---9,3259,4099,325-84-840600.00
聚丙烯15058,9068,9328,8188,8588,9518,860-93-9184,310146,4205,868373,497.96
聚丙烯15068,8008,8008,7648,7648,7808,794-1614146-1261.57
聚丙烯15078,8348,8348,6178,6218,5718,728501571418-1261.10
聚丙烯1508---8,5958,4418,59515415406600.00
聚丙烯15098,4818,5028,4218,4538,5278,449-74-785,37227,6581,52022,696.21
聚丙烯1510---8,5028,5028,502000200.00
聚丙烯15118,6048,6498,4618,5498,7588,557-209-201166-468.46
聚丙烯小计         354,218341,9482,3961,676,369.94
聚氯乙烯1412---6,3006,0606,30024024004000.00
聚氯乙烯15015,8805,8805,8255,8405,8705,840-30-303,47419,438-1,71810,144.87
聚氯乙烯1502---5,8055,8305,805-25-250200.00
聚氯乙烯1503---5,6955,7205,695-25-250800.00
聚氯乙烯1504---5,7105,7105,710000000.00
聚氯乙烯15055,6205,6205,5505,5805,6255,575-45-505,03432,52449614,040.51
聚氯乙烯1506---5,8455,8955,845-50-500000.00
聚氯乙烯1507---5,6205,6205,620000000.00
聚氯乙烯1508---5,6155,6255,615-10-100000.00
聚氯乙烯15095,5605,5605,5105,5255,5755,535-50-409268046254.76
聚氯乙烯1510---5,4255,4605,425-35-350200.00
聚氯乙烯1511---5,5755,5755,575000000.00
聚氯乙烯小计         8,60052,694-1,17624,440.14
豆油14125,6365,6365,6365,6365,8705,636-234-234286-211.28
豆油15015,8165,8345,7545,8005,8285,782-28-4671,670271,498-16,156414,464.97
豆油1503---5,9125,9585,912-46-4602200.00
豆油15055,9125,9145,8265,8705,9005,856-30-44381,918643,63213,3562,236,761.92
豆油1507---5,9265,9705,926-44-440800.00
豆油1508---5,9705,9705,9700001200.00
豆油15095,9465,9485,8645,9145,9385,898-24-4018,516136,836294109,223.76
豆油1511---5,9605,9605,960000000.00
豆油小计         472,1061,052,094-2,5082,760,461.92
总计         7,096,18210,271,522130,71432,469,870.10

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