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:2015-03-10    浏览:3480次

查询日期:20150309  本月第6个交易日  本年第41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
豆一1503---4,0004,0004,000000000.00
豆一15054,1804,2184,1544,1934,1794,18814982,488184,668-9,146345,503.32
豆一1507---4,2494,2404,2499901000.00
豆一15094,2254,2544,2104,2354,2394,233-4-634,19282,110-1,770144,768.18
豆一15114,2564,2564,2564,2564,2394,2561717213408.52
豆一16014,2814,3134,2804,2884,2934,288-5-52,07619,5824148,903.46
豆一1603---4,3784,3784,3780006200.00
豆一16054,3574,3744,3554,3654,3664,366-10443002192.12
豆一1607---4,4214,4214,421000600.00
豆一小计         118,802286,872-10,500499,375.58
豆二1503---3,1503,1503,150000000.00
豆二15053,2103,2103,2103,2103,2113,210-1-14250-412.84
豆二1507---3,2373,2383,237-1-10400.00
豆二1509---3,2103,2103,21000015600.00
豆二1511---3,2153,2153,2150001000.00
豆二1601---3,2353,2353,235000800.00
豆二小计         4428-412.84
胶合板15039092909293.6590.5-1.65-3.15148452-54669.84
胶合板1504---120.5120.5120.5000600.00
胶合板1505122.15123.5121.05121.45124.15121.85-2.7-2.31,8602,910-47411,332.38
胶合板1506---119.25121.45119.25-2.2-2.20600.00
胶合板1507---110.25112.3110.25-2.05-2.050200.00
胶合板1508---121.15123.4121.15-2.25-2.2503200.00
胶合板1509117.8118.35117.8118.1119.05118.1-0.95-0.9516590-294.50
胶合板1510---114.8115.7114.8-0.9-0.90400.00
胶合板1511---111.25112.1111.25-0.85-0.8502600.00
胶合板1512---119.75119.75119.75000200.00
胶合板1601---118.05118.05118.05000800.00
胶合板1602---119.35119.35119.35000000.00
胶合板小计         2,0244,038-53012,096.71
玉米1503---2,2672,2672,267000000.00
玉米15052,4782,4902,4772,4812,4832,481-2-210,93291,818-1,22227,128.73
玉米1507---2,5032,5032,50300025400.00
玉米15092,5362,5442,5302,5372,5402,534-3-695,288242,16821,418241,547.16
玉米15112,3342,3352,3172,3192,3202,325-1524240255.82
玉米16012,3032,3082,2892,2982,3052,293-7-126,68025,258-3,51615,320.45
玉米小计         112,924359,73816,682284,052.14
玉米淀粉1503---2,7632,7632,76300010800.00
玉米淀粉15052,8362,8652,8342,8632,8442,85019617,33218,2182,26449,404.88
玉米淀粉1507---2,9582,9582,9580004600.00
玉米淀粉15093,0153,0313,0013,0223,0183,018407,87813,14238223,776.11
玉米淀粉1511---2,8812,8812,881000400.00
玉米淀粉16012,7352,7502,7302,7502,7502,7360-1418752049.26
玉米淀粉小计         25,22832,2702,64673,230.24
纤维板15034343434342.65430.350.356116012.90
纤维板1504---6160.55610.450.4502200.00
纤维板15055959.4558.5559.159.7558.85-0.65-0.9892876202,626.39
纤维板1506---53.5554.3553.55-0.8-0.80600.00
纤维板1507---48.148.848.1-0.7-0.701800.00
纤维板1508---63.163.163.10001600.00
纤维板1509---59.6559.6559.650006200.00
纤维板1510---55.956.7555.9-0.85-0.850400.00
纤维板1511---51.2551.2551.250001400.00
纤维板1512---60.8561.7560.85-0.9-0.90200.00
纤维板1601---55.856.6555.8-0.85-0.850200.00
纤维板1602---58.3559.258.35-0.85-0.850000.00
纤维板小计         8981,138202,639.29
铁矿石1503---509509509000000.00
铁矿石1504506506506506489506171724210.12
铁矿石150545646945546245846143451,658286,338-50,3882,083,144.04
铁矿石15064584674574624584594194208432.30
铁矿石150745746545746545446111744018.44
铁矿石1508---463456463770200.00
铁矿石150944746044545445145231638,222375,878-2,0922,887,053.20
铁矿石1510464465455460454461672046492.22
铁矿石1511---462462462000400.00
铁矿石1512454460453453462456-9-61018245.60
铁矿石16014464574444514504491-114,92632,8061867,079.76
铁矿石1602456456452453453453001028245.34
铁矿石小计         1,104,946695,148-52,4445,037,921.02
焦炭1503---1,0391,0391,039000000.00
焦炭1504---1,0441,0441,044000000.00
焦炭15051,0011,0119981,0071,0021,0055342,47071,114-6,972427,044.88
焦炭1506---1,0191,0191,019000800.00
焦炭15071,0291,0291,0291,0291,0311,029-2-2238220.58
焦炭1508---1,0361,0361,03600010400.00
焦炭15091,0301,0371,0281,0341,0331,0321-19,63617,39058699,466.74
焦炭1510---1,0711,0721,071-1-10600.00
焦炭1511---1,0581,0581,058000200.00
焦炭1512---1,0611,0611,061000200.00
焦炭16011,0521,0581,0521,0581,0521,05563361064379.96
焦炭1602---1,0491,0441,049550000.00
焦炭小计         52,14488,770-6,380526,912.16
鸡蛋1503---4,0904,0904,090000400.00
鸡蛋1504---4,1714,2054,171-34-340600.00
鸡蛋15054,1074,1464,0964,1154,1924,122-77-7076,94685,808-1,566317,176.07
鸡蛋15064,2554,2894,2554,2894,3144,273-25-418114434.19
鸡蛋15094,5854,6014,5664,5844,6244,583-40-4121,18045,822-1,16497,086.66
鸡蛋1510---4,4424,4554,442-13-1303200.00
鸡蛋1511---4,2544,2544,2540002000.00
鸡蛋15124,1734,1734,1734,1734,2314,173-58-5868-625.04
鸡蛋16014,1654,1654,1324,1554,1654,150-10-151,2528,290-3585,196.05
鸡蛋1602---4,2794,2904,279-11-110400.00
鸡蛋小计         99,392140,108-3,090419,517.00
焦煤1503---773773773000000.00
焦煤1504---738738738000200.00
焦煤15057137207077187127146269,242106,890-5,414296,712.22
焦煤15067127227127227207162-488-234.37
焦煤1507---708711708-3-30200.00
焦煤1508---733737733-4-40400.00
焦煤15097287367267327327310-17,71221,4341,14233,827.31
焦煤15107307377307377307317188635.13
焦煤1511---748756748-8-80600.00
焦煤1512---727727727000200.00
焦煤1601750750723748750743-2-71841124820.36
焦煤1602---734740734-6-60200.00
焦煤小计         77,154128,470-4,264331,429.37
聚乙烯1503---9,3959,3959,3950003200.00
聚乙烯15049,2609,2609,2609,2609,3509,260-90-90214-29.26
聚乙烯15059,2759,3409,1609,3109,3259,235-15-90882,212400,038-20,4844,075,816.15
聚乙烯1506---9,2759,2759,27500014200.00
聚乙烯1507---9,2709,2709,27000018600.00
聚乙烯15088,9808,9808,9808,9809,1108,980-130-130230628.98
聚乙烯15098,8508,9408,7508,8858,9258,830-40-95231,566244,30420,2901,022,548.33
聚乙烯1510---8,8809,0058,880-125-12501600.00
聚乙烯1511---8,8158,9058,815-90-9004200.00
聚乙烯1512---8,8008,8908,800-90-9001800.00
聚乙烯16018,6758,7108,5008,6758,7208,610-45-1107,50013,57089832,301.69
聚乙烯1602---8,7808,7808,780000000.00
聚乙烯小计         1,121,282658,6687045,130,684.40
豆粕1503---2,9302,9302,930000000.00
豆粕15052,8282,8482,8022,8402,8462,826-6-20722,9401,196,876-104,3022,043,703.67
豆粕15072,8232,8572,8172,8572,8582,834-1-241002,864-16283.44
豆粕15082,8222,8442,8072,8392,8472,828-8-19561,19218158.42
豆粕15092,7662,7982,7542,7872,7812,7806-11,894,0962,532,18645,4445,266,189.44
豆粕15112,8062,8252,7972,8252,8172,8098-832424689.91
豆粕15122,8142,8382,8142,8382,8162,827221118264-250.90
豆粕16012,7902,8162,7742,8102,8042,8006-4114,250349,68639,770319,979.38
豆粕小计         2,731,4924,083,492-19,0827,630,455.14
棕榈油1503---4,8164,8164,816000400.00
棕榈油1504---4,7684,7684,768000000.00
棕榈油15054,9725,0164,9445,0145,0044,97810-26138,526288,376-12,794689,799.37
棕榈油15064,9604,9604,9064,9465,0044,940-58-641632479.06
棕榈油15074,9264,9264,9264,9265,0924,926-166-16621629.86
棕榈油1508---4,8405,0024,840-162-1620800.00
棕榈油15094,8304,8344,7604,8144,8624,806-48-56297,770327,50813,5221,431,459.21
棕榈油15104,8624,8624,8624,8624,8804,862-18-1824-29.73
棕榈油1511---4,8904,8964,890-6-60600.00
棕榈油15124,7964,8784,7944,8764,8944,858-18-362028-297.18
棕榈油16014,7944,7944,7244,7704,8224,764-52-587,95424,9482,22837,904.58
棕榈油1602---4,8944,9024,894-8-80000.00
棕榈油小计         444,290640,9302,9582,159,358.96
聚丙烯1503---8,7008,7008,7000008400.00
聚丙烯15048,0698,0698,0698,0698,0778,069-8-82122-28.07
聚丙烯15058,1008,1437,9998,1088,1968,061-88-135579,606238,176-12,0702,336,388.06
聚丙烯15068,0718,2078,0118,2078,2668,103-59-1634018410162.07
聚丙烯1507---8,1968,1968,19600013400.00
聚丙烯15088,0088,0088,0088,0088,2778,008-269-2696202024.03
聚丙烯15097,8057,8387,6767,8107,8957,751-85-144150,250210,8149,798582,335.05
聚丙烯15107,7167,8097,7167,8097,9377,762-128-175862031.05
聚丙烯15117,7257,7837,7257,7837,9557,754-172-201458015.51
聚丙烯1512---7,8068,0087,806-202-2020400.00
聚丙烯16017,6877,7097,5607,6907,7757,630-85-1455,42019,6384020,677.85
聚丙烯16027,5867,7617,5867,7617,8327,629-71-203850430.52
聚丙烯小计         735,344469,528-2,2202,939,672.18
聚氯乙烯1503---4,9904,9904,990000000.00
聚氯乙烯1504---4,7954,7954,795000000.00
聚氯乙烯15055,2805,3205,2505,3005,3305,285-30-459,41830,89054424,890.33
聚氯乙烯1506---5,2755,2755,275000000.00
聚氯乙烯1507---5,2755,2755,275000000.00
聚氯乙烯1508---5,2955,2955,295000000.00
聚氯乙烯15095,3105,3655,3105,3455,3655,335-20-302,90814,0782827,762.74
聚氯乙烯1510---5,3055,3055,305000000.00
聚氯乙烯15115,3455,3455,3455,3455,2805,3456565162-1642.76
聚氯乙烯1512---5,3005,2405,30060600200.00
聚氯乙烯16015,2405,3805,2405,3805,3555,32525-3010186226.64
聚氯乙烯1602---5,3455,3755,345-30-300000.00
聚氯乙烯小计         12,35245,15881232,722.47
豆油1503---5,3505,3505,3500002800.00
豆油15055,4905,5505,4525,5345,5085,49826-10158,028380,050-39,858868,955.45
豆油1507---5,5725,5825,572-10-1001400.00
豆油1508---5,5365,5365,5360001200.00
豆油15095,5005,5325,4665,5205,5345,506-14-28371,016589,89231,4762,043,128.76
豆油15115,5985,6405,5985,6185,6125,618661224867.43
豆油1512---5,6085,6085,608000200.00
豆油16015,5565,6205,5565,5985,6205,596-22-2414,64834,7969,86681,993.32
豆油小计         543,7041,004,8181,4922,994,144.94
总计         7,181,9808,639,574-73,20028,074,225.41

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