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:2015-01-16    浏览:2720次

查询日期:20150115  本月第9个交易日  本年第9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
豆一15014,7004,7094,6014,7094,7004,6979-31,3061,952-4,7626,134.49
豆一1503---4,4524,4524,45200013600.00
豆一15054,4564,5044,4564,4974,4694,482281396,184247,4801,278431,124.98
豆一1507---4,4364,4244,436121202200.00
豆一15094,4204,4244,3844,4174,3984,40419612,02065,168-7852,939.23
豆一1511---4,3854,3854,38500012800.00
豆一16014,4004,4154,3844,4154,4024,39913-31,53412,982-8206,748.92
豆一1603---4,4144,4144,414000000.00
豆一16054,4084,4394,4084,4394,4254,42014-51682670.73
豆一小计         111,060327,950-4,376497,018.34
豆二1501---3,6343,6343,634000000.00
豆二1503---3,3203,3203,3200001800.00
豆二15053,2013,2483,2013,2483,2463,2362-108308-225.89
豆二1507---3,2703,2703,270000200.00
豆二1509---3,3043,3043,3040002200.00
豆二1511---3,2923,2923,292000400.00
豆二小计         8354-225.89
胶合板1501161.9162.5150.25150.5159.75158.65-9.25-1.13882,406-2383,078.68
胶合板1502113.6115.35113.6113.6120.85113.7-7.25-7.152,2607,394-36812,852.31
胶合板1503108.55109.05105.3105.3110.8106.8-5.5-46041,458883,225.68
胶合板1504---116.55120.9116.55-4.35-4.350600.00
胶合板1505119.85122.2119.1119.75120.1120.45-0.350.356,3644,884-1638,341.21
胶合板1506---117.95117.65117.950.30.30600.00
胶合板1507---107.3107107.30.30.30200.00
胶合板1508---116.05116.05116.050003400.00
胶合板1509118.8119.8117.85118118.1118.5-0.10.494798-24557.09
胶合板1510---117117117000400.00
胶合板1511110111.05110111.05115.7110.15-4.65-5.5516161488.13
胶合板1512---119.8119.8119.8000000.00
胶合板小计         9,72617,008-54458,143.08
玉米15012,2502,2702,2502,2702,2682,2562-1262,158-613.54
玉米15032,2782,2942,2762,2832,2932,284-10-99416-2214.70
玉米15052,4072,4112,4062,4082,4072,4081115,590144,9468637,543.26
玉米15072,3832,3872,3742,3872,3832,383408417676200.26
玉米15092,4342,4362,4302,4352,4302,433539,914115,080-2,08024,126.36
玉米15112,2382,2432,2352,2432,2322,237115666940147.69
玉米小计         25,754263,070-1,92662,245.79
玉米淀粉15032,5262,5882,5262,5882,5882,5570-314126010.23
玉米淀粉15052,6452,6632,6402,6622,6542,654807,40412,5367219,650.93
玉米淀粉1507---2,7312,7312,731000400.00
玉米淀粉15092,8112,8212,8052,8202,8112,813923243,192-50911.65
玉米淀粉1511---2,7032,7032,703000800.00
玉米淀粉小计         7,73215,8662220,572.81
纤维板1501---64.364.564.3-0.2-0.2035200.00
纤维板150251.0551.0551.0551.0553.751.05-2.65-2.6522-25.11
纤维板150350.2551.250.250.251.450.6-1.2-0.89819442248.13
纤维板1504---6363630001000.00
纤维板150558.860.0557.7559.359.258.90.1-0.312,5863,59212237,096.47
纤维板1506---56.556.7556.5-0.25-0.250600.00
纤维板1507---51.2551.551.25-0.25-0.250200.00
纤维板1508---64.3564.3564.350001800.00
纤维板150958.259.6558.159.1559.259.15-0.05-0.05962646283.94
纤维板1510---57.857.857.8000400.00
纤维板1511---56.7556.7556.75000200.00
纤维板1512---57.657.657.6000000.00
纤维板小计         12,7824,44616837,633.64
铁矿石1501---50550550500050000.00
铁矿石1502---5105105100001200.00
铁矿石1503---522522522000600.00
铁矿石1504---504504504000400.00
铁矿石1505498509495507496501115674,868582,83616,8923,384,469.40
铁矿石15065035105035095005069642444212.64
铁矿石1507---495495495000800.00
铁矿石1508488488488488487488112609.76
铁矿石150948448947748848048383130,480151,5903,980631,075.98
铁矿石1510485486483483484484-10832238.74
铁矿石1511---49148149110100200.00
铁矿石1512484484484484485484-1-1214-29.68
铁矿石小计         805,402735,05420,8764,015,816.20
焦炭15011,1931,2101,1681,1681,1901,199-2292,37214,040-1,43428,449.66
焦炭15021,0201,0461,0201,0461,0321,0331414110041.32
焦炭15031,0331,0331,0331,0331,0431,033-10-1064282661.12
焦炭1504---1,0361,0361,036000000.00
焦炭15051,0401,0501,0341,0471,0351,042127122,498122,32813,2561,277,163.96
焦炭1506---1,0581,0551,058330600.00
焦炭1507---1,0881,0811,0887702200.00
焦炭15081,0751,0821,0671,0821,0701,07512586174-8924.82
焦炭15091,0551,0631,0511,0611,0531,057847,30612,29022477,228.46
焦炭15101,0731,0731,0731,0731,0751,073-2-2214021.46
焦炭1511---1,0731,0741,073-1-10600.00
焦炭1512---1,0881,0881,088000200.00
焦炭小计         132,332149,02012,0401,384,490.80
鸡蛋1501---4,3124,3124,312000400.00
鸡蛋15024,4844,4844,4844,4844,5124,484-28-2824808.97
鸡蛋15034,1954,2054,1954,2054,1814,200241926344-12109.22
鸡蛋15044,1454,1454,1454,1454,1384,14577622-624.87
鸡蛋15054,1364,1624,1324,1434,1394,1484979,456142,486-4,422329,649.80
鸡蛋15064,2124,2134,1504,1504,1604,177-101734506142.04
鸡蛋15094,5004,5204,4824,5094,5104,503-1-78,57634,564438,622.60
鸡蛋15104,3444,3444,2844,3254,3044,3082141026043.09
鸡蛋15114,2654,2654,2654,2654,2094,265565621428.53
鸡蛋15124,3344,3384,3114,3114,3744,327-63-47612425.97
鸡蛋小计         88,118177,570-4,424368,635.07
焦煤150181481481481478781427272525,888-2521,230.77
焦煤15027137137137137077136620-28.56
焦煤1503737737737737739737-2-2410217.69
焦煤1504---721722721-1-10400.00
焦煤150572673272072872672620115,422164,2443,070503,326.16
焦煤1506725731722731734727-3-722181295.98
焦煤1507---737744737-7-70200.00
焦煤1508---747754747-7-70600.00
焦煤1509735738731735738734-3-410,05818,5762,02244,349.34
焦煤1510---735738735-3-30400.00
焦煤1511---7337317332201000.00
焦煤1512---755755755000000.00
焦煤小计         125,760188,7624,852549,028.48
聚乙烯1501---9,0009,0009,0000001,35200.00
聚乙烯15028,8008,8008,7908,7908,9208,790-130-130612-226.38
聚乙烯15038,1908,4708,1908,4708,1458,3403251951224-250.05
聚乙烯15048,4908,4908,4508,4508,3308,4651201354036-30169.37
聚乙烯15058,2308,3658,1708,3608,0858,2702751851,444,956601,98210,3045,976,630.81
聚乙烯15068,2358,3008,1808,2858,1058,220180115118118-4485.04
聚乙烯1507---8,1758,0658,175110110017000.00
聚乙烯15088,2358,2358,2358,2357,9758,235260260229028.24
聚乙烯15097,9208,0357,8558,0307,8207,965210145147,620164,302-18,396588,055.25
聚乙烯1510---7,9557,8707,955858502600.00
聚乙烯15117,9457,9707,9457,9707,8557,955115100646-223.87
聚乙烯1512---7,9007,8007,90010010001800.00
聚乙烯小计         1,592,760768,376-8,1306,565,448.99
豆粕15012,9112,9112,9112,9112,9382,911-27-2728,046-25.83
豆粕15032,8902,9352,8902,9272,9102,9201710687702198.62
豆粕15052,7182,7552,7022,7462,7502,732-4-182,024,0422,140,580-140,4725,531,037.90
豆粕15072,7592,7702,7262,7682,7722,746-4-262203,772-10604.27
豆粕15082,7512,7772,7382,7702,7852,764-15-21421,2522116.12
豆粕15092,7052,7472,6982,7392,7422,726-3-16445,3901,254,252-37,8401,214,468.33
豆粕15112,7102,7402,7012,7392,7342,7285-6138888-20376.52
豆粕15122,7002,7402,7002,7302,7332,727-3-619062874518.17
豆粕小计         2,470,0923,410,188-178,2666,747,325.72
棕榈油15014,7604,7604,7604,7604,8204,760-60-60214,840-29.52
棕榈油15024,7464,7464,7464,7464,9304,746-184-1842209.50
棕榈油1503---4,8305,0164,830-186-18601400.00
棕榈油15044,9484,9484,9484,9484,9244,948242444-419.80
棕榈油15054,9264,9744,9004,9564,9684,936-12-32428,382547,21011,9022,115,280.77
棕榈油15064,9644,9644,9644,9645,0004,964-36-36222-29.93
棕榈油1507---5,0605,0605,0600001000.00
棕榈油1508---5,0785,0785,078000400.00
棕榈油15095,0005,0284,9585,0125,0204,994-8-2643,91284,11211,022219,345.80
棕榈油1510---5,1005,1305,100-30-300200.00
棕榈油1511---5,0605,0605,0600001200.00
棕榈油1512---5,1125,1125,112000600.00
棕榈油小计         472,304646,23822,9162,334,675.30
聚丙烯15018,0008,2008,0008,1008,0298,07471451,1449,662-1,0864,618.44
聚丙烯1502---8,1998,1998,1990002600.00
聚丙烯15038,0068,0068,0068,0068,0248,006-18-1821228.01
聚丙烯15047,6277,7427,6267,6777,5977,69080931442-453.84
聚丙烯15057,2807,3477,2357,3147,2087,29410686642,340350,150-9,8962,342,782.84
聚丙烯15067,2307,2947,2307,2947,1687,26212694496014.53
聚丙烯15077,2637,3357,2487,3357,1887,27914791886-629.12
聚丙烯1508---7,1757,0867,1758989014000.00
聚丙烯15096,9757,0266,9336,9966,9126,9788466110,348173,1345,928385,011.62
聚丙烯15106,8926,8926,8926,8926,9356,892-43-4324-26.90
聚丙烯15117,0197,0197,0197,0196,9007,019119119444214.04
聚丙烯1512---7,0286,9097,0281191190200.00
聚丙烯小计         753,866533,398-5,0622,732,539.31
聚氯乙烯1501---5,4155,4155,4150001,54000.00
聚氯乙烯1502---5,6405,6405,640000000.00
聚氯乙烯1503---5,3805,3805,380000400.00
聚氯乙烯1504---5,1655,1655,165000000.00
聚氯乙烯15055,1005,1105,0305,0355,0655,065-30020,47453,9243,61851,881.86
聚氯乙烯1506---5,1105,1205,110-10-100000.00
聚氯乙烯1507---5,0905,1005,090-10-100000.00
聚氯乙烯1508---5,0705,0805,070-10-100000.00
聚氯乙烯15095,0255,0354,9754,9905,0105,010-2003,95022,4882989,895.25
聚氯乙烯1510---5,0605,0605,060000200.00
聚氯乙烯1511---5,2055,2055,205000000.00
聚氯乙烯1512---5,0655,0655,065000200.00
聚氯乙烯小计         24,42477,9603,91661,777.11
豆油1501---5,4305,4305,430000782-200.00
豆油15035,5025,5245,4865,4865,6865,500-200-1861824-899.02
豆油15055,6145,6505,5765,6365,6305,6186-12390,866708,97625,9962,196,186.71
豆油15075,5705,6285,5705,6285,5785,598502042-222.40
豆油1508---5,6985,6805,698181802400.00
豆油15095,6985,7385,6665,7265,7185,7068-1271,808187,77813,732409,771.87
豆油1511---5,7725,7845,772-12-1201200.00
豆油15125,6745,8365,6745,8365,8005,75436-4644223.02
豆油小计         462,700897,60239,7002,606,103.01
总计         7,094,8208,212,862-98,24028,041,479.48

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