大连商品交易所 月行情 查询日期：20140221 本月第11个交易日 本年第32个交易日 | 商品名称 | 交割月份 | 月开盘价 | 最高价 | 最低价 | 月收盘价 | 月结算价 | 涨跌 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | | 豆一 | 1403 | 4,545 | 4,876 | 4,545 | 4,701 | 4,756 | 62 | 84 | 6 | 4 | 0.04 | | 豆一 | 1405 | 4,730 | 4,766 | 4,658 | 4,716 | 4,705 | 31 | 263,168 | 74,946 | -13,914 | 124.05 | | 豆一 | 1407 | 4,667 | 4,725 | 4,590 | 4,673 | 4,673 | 67 | 120 | 52 | -16 | 0.06 | | 豆一 | 1409 | 4,448 | 4,584 | 4,437 | 4,510 | 4,507 | 90 | 423,190 | 127,620 | 50,634 | 191.46 | | 豆一 | 1411 | 4,453 | 4,529 | 4,402 | 4,468 | 4,468 | 72 | 34 | 128 | -4 | 0.02 | | 豆一 | 1501 | 4,280 | 4,412 | 4,245 | 4,321 | 4,317 | 93 | 168,956 | 76,916 | 30,316 | 73.47 | | 豆一 | 1503 | 4,347 | 4,400 | 4,347 | 4,348 | 4,348 | 94 | 12 | 18 | -4 | 0.01 | | 豆一 | 1505 | 4,281 | 4,439 | 4,277 | 4,342 | 4,341 | 95 | 1,150 | 874 | 140 | 0.51 | | 豆一 | 1507 | 4,358 | 4,358 | 4,307 | 4,319 | 4,319 | 64 | 4 | 2 | 2 | 0.01 | | 豆一小计 | | | | | | | | 856,718 | 280,562 | 67,158 | 389.59 | | 豆二 | 1403 | 4,225 | 4,290 | 4,203 | 4,203 | 4,203 | 2 | 10 | 14 | -2 | 0.01 | | 豆二 | 1405 | 4,064 | 4,268 | 4,040 | 4,185 | 4,185 | 30 | 60 | 4 | -2 | 0.03 | | 豆二 | 1407 | 4,318 | 4,318 | 4,218 | 4,285 | 4,285 | 45 | 34 | 62 | -16 | 0.02 | | 豆二 | 1409 | 3,935 | 3,945 | 3,900 | 3,915 | 3,907 | 24 | 252 | 180 | 110 | 0.10 | | 豆二 | 1411 | 3,942 | 3,950 | 3,919 | 3,919 | 3,919 | -61 | 12 | 14 | 8 | 0.01 | | 豆二 | 1501 | 3,851 | 4,000 | 3,851 | 3,930 | 3,930 | -90 | 12 | 2 | 2 | 0.01 | | 豆二小计 | | | | | | | | 380 | 276 | 100 | 0.16 | | 胶合板 | 1404 | 131.3 | 135.95 | 130.05 | 132.65 | 131.15 | -1.45 | 76 | 74 | 6 | 0.06 | | 胶合板 | 1405 | 131.4 | 133.8 | 126.45 | 127.8 | 127.65 | -3.1 | 1,793,298 | 76,890 | -6,532 | 1,166.66 | | 胶合板 | 1406 | 129.7 | 135.05 | 125.3 | 127.2 | 127.2 | -2.75 | 118 | 32 | 0 | 0.08 | | 胶合板 | 1407 | - | - | - | 129.15 | 129.15 | 0 | 0 | 20 | 0 | 0.00 | | 胶合板 | 1408 | 131 | 133.2 | 126.2 | 126.8 | 126.8 | -3.85 | 398 | 236 | 214 | 0.27 | | 胶合板 | 1409 | 132.7 | 135.5 | 129.4 | 130.35 | 130.15 | -2.15 | 3,716 | 1,008 | 624 | 2.46 | | 胶合板 | 1410 | - | - | - | 132.85 | 132.85 | 2.15 | 0 | 2 | 0 | 0.00 | | 胶合板 | 1411 | 134.75 | 134.75 | 131.65 | 130.1 | 130.1 | -1 | 14 | 4 | 2 | 0.01 | | 胶合板 | 1412 | 132.75 | 134.75 | 132.75 | 131.55 | 131.55 | -1.1 | 6 | 0 | -2 | 0.01 | | 胶合板 | 1501 | 133.3 | 135.35 | 130.55 | 130.85 | 130.7 | -1.7 | 154 | 70 | 40 | 0.11 | | 胶合板小计 | | | | | | | | 1,797,780 | 78,336 | -5,648 | 1,169.62 | | 玉米 | 1403 | 2,144 | 2,149 | 2,054 | 2,098 | 2,099 | -21 | 1,068 | 476 | -20 | 0.23 | | 玉米 | 1405 | 2,366 | 2,368 | 2,332 | 2,345 | 2,342 | -16 | 544,654 | 392,364 | 110,048 | 127.63 | | 玉米 | 1407 | 2,360 | 2,360 | 2,337 | 2,347 | 2,347 | -13 | 38 | 8 | 0 | 0.01 | | 玉米 | 1409 | 2,378 | 2,379 | 2,352 | 2,360 | 2,358 | -14 | 277,814 | 218,304 | 54,404 | 65.63 | | 玉米 | 1411 | 2,370 | 2,370 | 2,344 | 2,350 | 2,350 | -3 | 46 | 8 | -10 | 0.02 | | 玉米 | 1501 | 2,335 | 2,338 | 2,318 | 2,332 | 2,328 | 8 | 31,656 | 26,964 | 19,692 | 7.37 | | 玉米小计 | | | | | | | | 855,276 | 638,124 | 184,114 | 200.87 | | 纤维板 | 1404 | 66.9 | 67.7 | 65 | 67.6 | 66.7 | 2.9 | 58 | 12 | 12 | 0.02 | | 纤维板 | 1405 | 64.8 | 67.25 | 64 | 64.75 | 64.7 | -0.2 | 3,192,948 | 162,044 | 108,072 | 1,045.95 | | 纤维板 | 1406 | 66.6 | 67.45 | 64.95 | 65.45 | 65.4 | -0.05 | 334 | 20 | 8 | 0.12 | | 纤维板 | 1407 | 66.6 | 67 | 66.4 | 65.45 | 65.45 | -0.35 | 6 | 6 | 2 | 0.01 | | 纤维板 | 1408 | 64.95 | 67.7 | 64.7 | 64.7 | 65.35 | -1.3 | 22 | 2 | -4 | 0.01 | | 纤维板 | 1409 | 65.45 | 69.15 | 65.35 | 67.25 | 67.35 | 1.45 | 2,570 | 776 | 472 | 0.87 | | 纤维板 | 1410 | - | - | - | 67.55 | 67.55 | 1.55 | 0 | 4 | 0 | 0.00 | | 纤维板 | 1411 | 67.55 | 69.45 | 67.55 | 67.2 | 67.2 | 0.95 | 4 | 2 | 0 | 0.01 | | 纤维板 | 1412 | 68.55 | 68.55 | 68.55 | 67.9 | 67.9 | 0.65 | 2 | 0 | -2 | 0.01 | | 纤维板 | 1501 | 65.65 | 69.1 | 65.65 | 67.55 | 67.55 | 0.5 | 66 | 18 | 16 | 0.03 | | 纤维板小计 | | | | | | | | 3,196,010 | 162,884 | 108,576 | 1,046.98 | | 铁矿石 | 1403 | 835 | 864 | 827 | 851 | 851 | -9 | 92 | 218 | -42 | 0.08 | | 铁矿石 | 1404 | 872 | 873 | 845 | 856 | 856 | 16 | 18 | 6 | 4 | 0.02 | | 铁矿石 | 1405 | 865 | 878 | 844 | 852 | 856 | -14 | 813,388 | 157,148 | -24,718 | 698.98 | | 铁矿石 | 1406 | 863 | 886 | 851 | 864 | 865 | -6 | 152 | 532 | 4 | 0.14 | | 铁矿石 | 1407 | 860 | 875 | 850 | 860 | 860 | -8 | 58 | 304 | 6 | 0.05 | | 铁矿石 | 1408 | 859 | 871 | 846 | 864 | 862 | -2 | 34 | 270 | 2 | 0.03 | | 铁矿石 | 1409 | 850 | 867 | 831 | 845 | 849 | -6 | 182,462 | 115,726 | 19,320 | 155.10 | | 铁矿石 | 1410 | 871 | 871 | 858 | 855 | 855 | 12 | 4 | 4 | -2 | 0.01 | | 铁矿石 | 1411 | 868 | 868 | 868 | 858 | 858 | 23 | 2 | 2 | 0 | 0.01 | | 铁矿石 | 1412 | 852 | 859 | 846 | 846 | 846 | -4 | 10 | 6 | 0 | 0.01 | | 铁矿石 | 1501 | 836 | 853 | 821 | 837 | 839 | -2 | 4,198 | 10,340 | 1,578 | 3.50 | | 铁矿石小计 | | | | | | | | 1,000,418 | 284,556 | -3,848 | 857.89 | | 焦炭 | 1402 | - | - | - | 1,296 | 1,296 | 0 | 0 | 0 | 0 | 0.00 | | 焦炭 | 1403 | - | - | - | 1,310 | 1,310 | 0 | 0 | 2 | 0 | 0.00 | | 焦炭 | 1404 | 1,318 | 1,346 | 1,286 | 1,300 | 1,300 | -17 | 204 | 40 | 18 | 0.27 | | 焦炭 | 1405 | 1,351 | 1,362 | 1,302 | 1,334 | 1,337 | -15 | 4,455,902 | 188,788 | 52,442 | 5,947.26 | | 焦炭 | 1406 | 1,337 | 1,365 | 1,326 | 1,335 | 1,340 | -25 | 188 | 56 | 54 | 0.26 | | 焦炭 | 1407 | 1,314 | 1,352 | 1,314 | 1,378 | 1,378 | 4 | 4 | 0 | 0 | 0.01 | | 焦炭 | 1408 | 1,408 | 1,408 | 1,399 | 1,388 | 1,388 | -2 | 14 | 4 | 4 | 0.02 | | 焦炭 | 1409 | 1,409 | 1,426 | 1,363 | 1,400 | 1,405 | -4 | 316,638 | 59,566 | 14,480 | 443.62 | | 焦炭 | 1410 | 1,422 | 1,424 | 1,422 | 1,416 | 1,416 | 5 | 4 | 12 | 4 | 0.01 | | 焦炭 | 1411 | 1,405 | 1,405 | 1,405 | 1,427 | 1,427 | 8 | 2 | 12 | -2 | 0.01 | | 焦炭 | 1412 | - | - | - | 1,426 | 1,426 | -11 | 0 | 8 | 0 | 0.00 | | 焦炭 | 1501 | 1,456 | 1,479 | 1,428 | 1,452 | 1,457 | -4 | 1,140 | 364 | 126 | 1.66 | | 焦炭小计 | | | | | | | | 4,774,096 | 248,852 | 67,126 | 6,393.09 | | 鸡蛋 | 1403 | 3,288 | 3,500 | 3,286 | 3,428 | 3,470 | -8 | 234 | 144 | -50 | 0.08 | | 鸡蛋 | 1404 | 3,600 | 3,702 | 3,504 | 3,701 | 3,701 | 119 | 194 | 34 | -8 | 0.08 | | 鸡蛋 | 1405 | 3,741 | 3,876 | 3,676 | 3,785 | 3,805 | 45 | 746,762 | 74,342 | 18,944 | 282.84 | | 鸡蛋 | 1406 | 3,838 | 4,011 | 3,835 | 3,947 | 3,960 | 50 | 76 | 8 | -8 | 0.04 | | 鸡蛋 | 1409 | 4,430 | 4,515 | 4,339 | 4,431 | 4,450 | 48 | 221,834 | 55,844 | 18,448 | 98.37 | | 鸡蛋 | 1410 | 4,335 | 4,447 | 4,287 | 4,409 | 4,406 | 113 | 92 | 42 | -14 | 0.05 | | 鸡蛋 | 1411 | 4,430 | 4,440 | 4,423 | 4,432 | 4,432 | 43 | 8 | 10 | -6 | 0.01 | | 鸡蛋 | 1412 | 4,290 | 4,400 | 4,290 | 4,347 | 4,347 | 113 | 8 | 4 | 2 | 0.01 | | 鸡蛋 | 1501 | 4,270 | 4,381 | 4,221 | 4,302 | 4,319 | 51 | 2,934 | 2,218 | 1,430 | 1.27 | | 鸡蛋小计 | | | | | | | | 972,142 | 132,646 | 38,738 | 382.70 | | 焦煤 | 1402 | - | - | - | 872 | 872 | 0 | 0 | 0 | 0 | 0.00 | | 焦煤 | 1403 | 903 | 915 | 900 | 903 | 903 | 34 | 8 | 4 | -8 | 0.01 | | 焦煤 | 1404 | 898 | 930 | 898 | 930 | 930 | -4 | 66 | 10 | -20 | 0.04 | | 焦煤 | 1405 | 933 | 955 | 908 | 933 | 935 | 5 | 2,385,624 | 194,344 | 27,512 | 1,333.62 | | 焦煤 | 1406 | 921 | 965 | 921 | 951 | 951 | 16 | 114 | 10 | 6 | 0.07 | | 焦煤 | 1407 | 972 | 972 | 972 | 958 | 958 | 13 | 2 | 6 | 2 | 0.01 | | 焦煤 | 1408 | 985 | 985 | 978 | 971 | 971 | 21 | 4 | 8 | 0 | 0.01 | | 焦煤 | 1409 | 972 | 995 | 944 | 973 | 976 | 8 | 243,912 | 60,838 | -402 | 142.23 | | 焦煤 | 1410 | 980 | 995 | 980 | 985 | 985 | 16 | 10 | 6 | 0 | 0.01 | | 焦煤 | 1411 | - | - | - | 1,001 | 1,001 | 21 | 0 | 2 | 0 | 0.00 | | 焦煤 | 1412 | 997 | 1,000 | 997 | 1,000 | 1,000 | 13 | 6 | 0 | -6 | 0.01 | | 焦煤 | 1501 | 1,002 | 1,027 | 974 | 1,004 | 1,007 | 10 | 5,820 | 2,682 | 1,854 | 3.50 | | 焦煤小计 | | | | | | | | 2,635,566 | 257,910 | 28,938 | 1,479.46 | | 聚乙烯 | 1402 | 12,295 | 12,295 | 10,905 | 11,530 | 11,530 | -70 | 6 | 0 | -50 | 0.01 | | 聚乙烯 | 1403 | - | - | - | 11,235 | 11,235 | -50 | 0 | 0 | 0 | 0.00 | | 聚乙烯 | 1404 | 10,965 | 11,140 | 10,715 | 10,780 | 10,780 | -480 | 304 | 26 | 2 | 0.17 | | 聚乙烯 | 1405 | 10,965 | 11,005 | 10,495 | 10,710 | 10,665 | -275 | 3,502,454 | 424,564 | 162,486 | 1,875.76 | | 聚乙烯 | 1406 | 10,765 | 10,930 | 10,545 | 10,580 | 10,635 | -355 | 892 | 16 | -4 | 0.48 | | 聚乙烯 | 1407 | - | - | - | 10,615 | 10,615 | -150 | 0 | 6 | 0 | 0.00 | | 聚乙烯 | 1408 | 10,545 | 10,590 | 10,540 | 10,500 | 10,500 | -205 | 74 | 6 | 0 | 0.04 | | 聚乙烯 | 1409 | 10,680 | 10,710 | 10,315 | 10,490 | 10,445 | -185 | 520,108 | 175,786 | 83,536 | 271.00 | | 聚乙烯 | 1410 | - | - | - | 10,435 | 10,435 | -175 | 0 | 0 | 0 | 0.00 | | 聚乙烯 | 1411 | 10,615 | 10,615 | 10,615 | 10,350 | 10,350 | -305 | 2 | 4 | -2 | 0.01 | | 聚乙烯 | 1412 | 10,335 | 10,335 | 10,335 | 10,335 | 10,335 | -190 | 2 | 4 | -2 | 0.01 | | 聚乙烯 | 1501 | 10,400 | 10,420 | 10,130 | 10,260 | 10,220 | -115 | 16,060 | 7,726 | 5,632 | 8.21 | | 聚乙烯小计 | | | | | | | | 4,039,902 | 608,138 | 251,598 | 2,156.65 | | 豆粕 | 1403 | 3,648 | 3,737 | 3,615 | 3,705 | 3,702 | 124 | 1,106 | 1,130 | -408 | 0.41 | | 豆粕 | 1405 | 3,381 | 3,461 | 3,371 | 3,424 | 3,425 | 129 | 6,001,458 | 1,368,634 | 7,526 | 2,050.91 | | 豆粕 | 1407 | 3,277 | 3,373 | 3,277 | 3,348 | 3,347 | 139 | 6,468 | 14,626 | -698 | 2.15 | | 豆粕 | 1408 | 3,308 | 3,373 | 3,255 | 3,351 | 3,350 | 120 | 4,958 | 3,768 | 128 | 1.65 | | 豆粕 | 1409 | 3,186 | 3,315 | 3,186 | 3,276 | 3,275 | 148 | 4,533,548 | 1,249,920 | 51,004 | 1,477.59 | | 豆粕 | 1411 | 3,110 | 3,212 | 3,110 | 3,195 | 3,195 | 113 | 7,588 | 3,974 | -2,714 | 2.41 | | 豆粕 | 1412 | 3,100 | 3,204 | 3,096 | 3,183 | 3,181 | 122 | 4,254 | 2,008 | -1,782 | 1.35 | | 豆粕 | 1501 | 3,047 | 3,161 | 3,045 | 3,117 | 3,118 | 101 | 1,466,588 | 695,800 | 407,298 | 455.07 | | 豆粕小计 | | | | | | | | 12,025,968 | 3,339,860 | 460,354 | 3,991.51 | | 棕榈油 | 1402 | 5,406 | 5,406 | 5,406 | 5,406 | 5,406 | -344 | 2 | 0 | -2 | 0.01 | | 棕榈油 | 1403 | 6,150 | 6,150 | 6,150 | 6,150 | 6,150 | 462 | 2 | 4 | 0 | 0.01 | | 棕榈油 | 1404 | 5,764 | 5,978 | 5,764 | 5,912 | 5,912 | 212 | 10 | 12 | -2 | 0.01 | | 棕榈油 | 1405 | 5,780 | 6,168 | 5,780 | 6,100 | 6,062 | 440 | 3,668,688 | 402,336 | 58,764 | 2,191.20 | | 棕榈油 | 1406 | 5,852 | 6,188 | 5,852 | 6,128 | 6,134 | 428 | 118 | 20 | 0 | 0.08 | | 棕榈油 | 1407 | 5,880 | 5,892 | 5,880 | 6,078 | 6,078 | 346 | 6 | 0 | -6 | 0.01 | | 棕榈油 | 1408 | 5,888 | 6,128 | 5,888 | 6,124 | 6,124 | 368 | 26 | 4 | 2 | 0.02 | | 棕榈油 | 1409 | 5,900 | 6,292 | 5,890 | 6,230 | 6,196 | 472 | 1,512,528 | 323,438 | 143,940 | 923.42 | | 棕榈油 | 1410 | 5,912 | 6,312 | 5,904 | 6,256 | 6,256 | 424 | 26 | 18 | 4 | 0.02 | | 棕榈油 | 1411 | - | - | - | 6,202 | 6,202 | 378 | 0 | 0 | 0 | 0.00 | | 棕榈油 | 1412 | - | - | - | 6,250 | 6,250 | 414 | 0 | 10 | 0 | 0.00 | | 棕榈油 | 1501 | 5,830 | 6,244 | 5,830 | 6,180 | 6,152 | 402 | 45,848 | 25,296 | 18,946 | 27.83 | | 棕榈油小计 | | | | | | | | 5,227,254 | 751,138 | 221,646 | 3,142.54 | | 聚氯乙烯 | 1402 | 6,425 | 6,425 | 6,425 | 6,425 | 6,425 | 0 | 2 | 0 | -4 | 0.01 | | 聚氯乙烯 | 1403 | 6,320 | 6,320 | 6,320 | 6,320 | 6,320 | 85 | 2 | 2 | 0 | 0.01 | | 聚氯乙烯 | 1404 | 6,305 | 6,310 | 6,305 | 6,250 | 6,250 | -125 | 4 | 10 | 0 | 0.01 | | 聚氯乙烯 | 1405 | 6,230 | 6,270 | 6,165 | 6,220 | 6,225 | -55 | 78,574 | 42,336 | 9,284 | 24.48 | | 聚氯乙烯 | 1406 | 6,260 | 6,280 | 6,260 | 6,280 | 6,280 | -35 | 4 | 2 | 2 | 0.01 | | 聚氯乙烯 | 1407 | - | - | - | 6,310 | 6,310 | -25 | 0 | 0 | 0 | 0.00 | | 聚氯乙烯 | 1408 | - | - | - | 6,240 | 6,240 | -110 | 0 | 6 | 0 | 0.00 | | 聚氯乙烯 | 1409 | 6,360 | 6,385 | 6,300 | 6,370 | 6,365 | -35 | 6,442 | 6,632 | 2,360 | 2.05 | | 聚氯乙烯 | 1410 | - | - | - | 6,380 | 6,380 | -40 | 0 | 6 | 0 | 0.00 | | 聚氯乙烯 | 1411 | - | - | - | 6,370 | 6,370 | -40 | 0 | 6 | 0 | 0.00 | | 聚氯乙烯 | 1412 | - | - | - | 6,395 | 6,395 | -70 | 0 | 0 | 0 | 0.00 | | 聚氯乙烯 | 1501 | 6,350 | 6,440 | 6,345 | 6,410 | 6,410 | -65 | 276 | 106 | 56 | 0.09 | | 聚氯乙烯小计 | | | | | | | | 85,304 | 49,106 | 11,698 | 26.62 | | 豆油 | 1403 | 6,450 | 6,860 | 6,424 | 6,814 | 6,814 | 486 | 288 | 22 | -34 | 0.19 | | 豆油 | 1405 | 6,582 | 6,860 | 6,552 | 6,810 | 6,784 | 414 | 3,546,732 | 540,526 | -169,152 | 2,373.92 | | 豆油 | 1407 | 6,612 | 6,870 | 6,612 | 6,808 | 6,810 | 374 | 72 | 20 | -6 | 0.05 | | 豆油 | 1408 | 6,698 | 6,814 | 6,666 | 6,814 | 6,814 | 358 | 48 | 30 | 0 | 0.04 | | 豆油 | 1409 | 6,620 | 6,918 | 6,620 | 6,874 | 6,848 | 406 | 1,622,294 | 532,536 | 125,618 | 1,097.89 | | 豆油 | 1411 | 6,780 | 6,898 | 6,770 | 6,892 | 6,892 | 378 | 120 | 32 | -16 | 0.09 | | 豆油 | 1412 | 6,778 | 6,896 | 6,766 | 6,896 | 6,896 | 252 | 66 | 8 | -16 | 0.05 | | 豆油 | 1501 | 6,680 | 6,952 | 6,680 | 6,916 | 6,886 | 366 | 183,522 | 123,220 | 87,482 | 125.08 | | 豆油小计 | | | | | | | | 5,353,142 | 1,196,394 | 43,876 | 3,597.28 | | 总计 | | | | | | | | 42,819,956 | 8,028,782 | 1,474,426 | 24,834.91 |
|
