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:2014-05-16    浏览:3224次

查询日期:20140515  本月第9个交易日  本年第88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
豆一1405---4,7604,7604,7600001,08400.00
豆一1407---4,6274,6274,6270001200.00
豆一14094,5104,5654,4954,5384,4974,5394142207,598303,4384,080942,395.11
豆一14114,4894,4904,4804,4804,4244,487566310156-644.88
豆一15014,3884,4844,3764,4694,3784,4459167240,218254,89018,0901,067,879.68
豆一15034,4304,4594,4304,4594,4254,4443419436217.78
豆一15054,4484,5494,4444,5444,4394,518105792,6725,03652012,072.65
豆一15074,4804,5834,4804,5324,4574,5487591128054.59
豆一15094,5004,6034,5004,6014,4934,564108713601,204201,643.13
豆一小计         450,874565,86422,7062,024,107.80
豆二1405---4,1804,1804,180000000.00
豆二1407---4,3584,3584,3580003600.00
豆二14094,1004,1594,1004,1564,0794,13477552831810115.77
豆二14113,9503,9503,9483,9493,9463,9493364-623.70
豆二15013,8553,9043,8553,9043,8333,885715232880124.34
豆二1503---3,8303,8203,83010100200.00
豆二小计         664484263.80
胶合板1405140.5140.5125.35129133.3127.9-4.3-5.444196-16281.48
胶合板1406135135.85131.3131.55135.6133.5-4.05-2.1310674142,069.85
胶合板1407134.05134.7131.85131.85135.15133.35-3.3-1.8256684-241,707.50
胶合板1408138.55138.8137.05137.05138.1138.15-1.050.05963744663.28
胶合板1409138.4139.2137137.2138.7138.25-1.5-0.45279,85683,1786,9021,934,681.80
胶合板1410135.35136.4134.7135135.7135.2-0.7-0.5161244108.17
胶合板1411135.05135.05135.05135.05135.7135.05-0.65-0.65214-213.51
胶合板1412136136136136133.31362.72.7812454.40
胶合板1501136136.85135.05135.1136.8135.85-1.7-0.956041,1042104,104.15
胶合板1502---135.6135.6135.6000600.00
胶合板1503134.9135.25134.9135.25134.751350.50.2564-240.51
胶合板1504135.75135.75135.75135.75135.95135.75-0.2-0.220-213.58
胶合板小计         281,20086,3707,0921,943,738.20
玉米1405---2,4502,4502,450000000.00
玉米14072,3652,3652,3452,3452,3612,356-16-546204108.42
玉米14092,3622,3632,3552,3562,3642,358-8-644,066256,8521,576103,928.10
玉米14112,3282,3282,3082,3082,3102,315-251880-241.68
玉米15012,3222,3272,3222,3222,3272,323-5-43,66651,4501,3628,519.34
玉米15032,3282,3282,3262,3272,3252,3272266013.97
玉米小计         47,802308,4082,940112,611.48
纤维板1405525250.0550.0553.250.5-3.15-2.776818-16192.06
纤维板140655.655.652.552.555.2553.15-2.75-2.110218436271.14
纤维板140755.356.253.153.155.8553.8-2.75-2.05218222100586.72
纤维板1408---60.660.6560.6-0.05-0.0501000.00
纤维板140961.561.8561.0561.1561.4561.45-0.30111,802112,774-7,514343,665.72
纤维板1410---61.8562.0561.85-0.2-0.201000.00
纤维板141161.961.961.961.962.361.9-0.4-0.420-26.19
纤维板1412---61.261.5561.2-0.35-0.350200.00
纤维板150161.5562.7561.562.0562.462.15-0.35-0.25322740581,000.89
纤维板1502---61.6561.8561.65-0.2-0.20200.00
纤维板1503---62.756362.75-0.25-0.250600.00
纤维板1504---62.562.562.5000400.00
纤维板小计         112,522114,772-7,338345,722.72
铁矿石140577784977784982683923133423,400-1382,871.52
铁矿石1406803809799800802800-2-21341,512-1121,073.24
铁矿石140778378477978077978213342,050-4265.90
铁矿石14087747747707737717702-1541,234-48416.20
铁矿石140974074473573873873901529,840535,308-34,4083,917,519.78
铁矿石1410742742730730735734-5-1610044.04
铁矿石1411729729729729729729002174014.58
铁矿石1412---728728728000000.00
铁矿石1501722727718719722722-3027,412142,6843,180197,926.62
铁矿石1502---730730730000400.00
铁矿石1503---7237237230001600.00
铁矿石1504---726726726000200.00
铁矿石小计         557,824686,394-31,5304,120,131.88
焦炭14051,0851,0851,0851,0851,0851,08500201,620-20217.00
焦炭1406---1,1161,1161,1160002200.00
焦炭1407---1,1401,1401,1400001000.00
焦炭14081,1841,1841,1721,1721,1671,180513828-294.44
焦炭14091,2011,2051,1861,1861,2031,195-17-8449,590294,940-16,1265,372,960.50
焦炭14101,2211,2211,2161,2161,2201,218-4-2416048.74
焦炭1411---1,2211,2361,221-15-150600.00
焦炭1412---1,2501,2521,250-2-20400.00
焦炭15011,2631,2671,2411,2411,2631,252-22-1130,60644,498-986383,204.96
焦炭1502---1,2691,2691,269000600.00
焦炭1503---1,2881,2991,288-11-110200.00
焦炭1504---1,2811,2921,281-11-110200.00
焦炭小计         480,228341,154-17,1345,756,525.64
鸡蛋14055,0005,0005,0005,0005,1005,000-100-10026-210.00
鸡蛋14065,2345,3305,1105,3305,2955,22835-67938462524,904.57
鸡蛋14095,1905,2375,1615,2365,1855,1985113426,660333,00018,3182,218,031.45
鸡蛋14105,0205,0484,9995,0485,0305,01618-149640212481.61
鸡蛋14114,8794,9004,8774,9004,8554,888453320376697.77
鸡蛋1412---4,8144,7824,814323201000.00
鸡蛋15014,7204,8044,7004,7854,6924,763937196,34858,2766,314458,952.02
鸡蛋15024,5894,6274,5864,6274,5644,5976333812036.79
鸡蛋15034,4014,4324,3684,4214,3914,40830173367301141,481.41
鸡蛋15044,4054,4054,4054,4054,3894,405161622208.81
鸡蛋小计         524,410393,29624,8142,684,004.39
焦煤1405776776773774777774-3-3843,000-84390.12
焦煤1406---837840837-3-30600.00
焦煤1407---827838827-11-110800.00
焦煤1408832837832837839833-2-664030.02
焦煤1409846851831832849840-17-9557,832362,000-9,8822,814,310.55
焦煤1410856859854859863856-4-7818241.09
焦煤1411---858873858-15-150000.00
焦煤141287387387287286987233412-420.94
焦煤1501890892872873890881-17-935,93865,370-3,294190,072.32
焦煤1502---890895890-5-50400.00
焦煤1503---884892884-8-803000.00
焦煤1504---893902893-9-90200.00
焦煤小计         593,872430,454-13,2623,004,865.03
聚乙烯140511,40011,40011,30011,30011,41011,360-110-501,3564,520-6967,704.12
聚乙烯1406---11,18511,23011,185-45-450800.00
聚乙烯1407---11,26511,31011,265-45-450200.00
聚乙烯1408---11,19511,19511,195000200.00
聚乙烯140911,18011,20511,09011,10011,18011,145-80-35324,448442,5703,8761,808,656.23
聚乙烯1410---11,09011,13511,090-45-450800.00
聚乙烯1411---10,91510,94510,915-30-300200.00
聚乙烯1412---10,72510,75510,725-30-300200.00
聚乙烯150110,82010,85010,73010,75010,81010,790-60-2048,518202,5203,352261,801.26
聚乙烯1502---10,85510,85510,855000000.00
聚乙烯1503---10,79010,79010,790000600.00
聚乙烯1504---10,75510,77010,755-15-150400.00
聚乙烯小计         374,322649,6446,5322,078,161.60
豆粕14053,8333,8833,8333,8363,8133,84223291,51414,638-6,5205,816.90
豆粕14073,8173,8353,8173,8353,8143,82621121567,216-82597.00
豆粕14083,7383,7633,7383,7603,7273,7493322461,0742172.48
豆粕14093,6803,7043,6723,7013,6623,68939271,087,5801,500,6665,6424,012,689.63
豆粕14113,5783,5923,5703,5873,5623,58125191481,030-32530.03
豆粕14123,4883,5063,4823,4983,4813,49117101421,244-22495.79
豆粕15013,3853,4243,3843,4173,3813,4043623385,576962,67047,2461,312,790.48
豆粕15033,3573,3853,3553,3833,3563,37527197741,722-1322,612.68
豆粕小计         1,475,9362,490,26046,1025,335,704.97
棕榈油1405---5,8245,8245,82400015,18000.00
棕榈油1406---5,9085,9085,908000600.00
棕榈油1407---6,0126,0126,012000000.00
棕榈油1408---6,0086,0086,0080004600.00
棕榈油14096,0266,0686,0106,0526,0186,0463428367,312430,9149,7442,221,449.62
棕榈油1410---6,0186,0186,018000400.00
棕榈油1411---6,0045,9786,00426260400.00
棕榈油1412---5,9645,9385,964262601000.00
棕榈油15016,1166,1706,1166,1566,1186,152383473,856159,6505,972454,386.66
棕榈油1502---6,2146,2146,214000000.00
棕榈油1503---6,1386,1386,138000200.00
棕榈油1504---6,1806,1366,180444401200.00
棕榈油小计         441,168605,82815,7162,675,836.28
聚丙烯1405---11,48011,48011,4800002,48200.00
聚丙烯1406---11,05011,05011,050000800.00
聚丙烯1407---10,93110,93110,931000200.00
聚丙烯1408---10,72610,72610,726000600.00
聚丙烯140910,74010,74010,66710,67610,76110,694-85-67111,384109,5966,178595,623.91
聚丙烯1410---10,81910,81910,8190008200.00
聚丙烯141110,70110,70110,59710,59710,89610,641-299-25514241074.50
聚丙烯141210,68410,68410,55510,55510,50510,6285012346622244.46
聚丙烯150110,30410,31210,26210,26810,33010,278-62-523,61815,2481,79618,594.17
聚丙烯1502---10,39310,39310,3930001000.00
聚丙烯1503---10,31110,36310,311-52-520200.00
聚丙烯150410,32710,32710,32710,32710,38010,327-53-5322210.33
聚丙烯小计         115,064127,5247,988614,547.35
聚氯乙烯1405---6,0406,0156,0402525070600.00
聚氯乙烯1406---6,0206,0206,020000200.00
聚氯乙烯1407---6,1406,1406,140000000.00
聚氯乙烯1408---6,0756,0756,075000600.00
聚氯乙烯14096,1356,1356,1006,1056,1206,115-15-54,03430,212-91612,340.24
聚氯乙烯1410---6,1806,1806,180000200.00
聚氯乙烯1411---6,1006,1006,100000600.00
聚氯乙烯14126,2206,2206,1356,1356,1006,175357542012.36
聚氯乙烯15016,1606,1906,1306,1456,1556,165-10106947,952-1502,139.69
聚氯乙烯1502---6,1756,1656,17510100200.00
聚氯乙烯1503---6,2456,2456,245000000.00
聚氯乙烯1504---6,2156,2156,215000000.00
聚氯乙烯小计         4,73238,890-1,06614,492.28
豆油1405---6,6006,6006,6000001,948-1,3620.00
豆油1407---6,7906,7906,790000800.00
豆油1408---6,8206,8126,8208803400.00
豆油14096,8826,9086,8726,8926,8886,89446270,444545,3085,8521,864,623.97
豆油14116,8866,9406,8866,9406,9126,9122805222-2359.46
豆油1412---6,9706,9706,9700001000.00
豆油15016,9807,0146,9806,9986,9926,9986678,300357,8647,350548,099.17
豆油15037,0487,1967,0487,1967,0407,12215682422028.49
豆油小计         348,800905,21611,8382,413,111.08
总计         5,808,8207,744,52275,40233,123,824.46

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(日盘)   0591-38113225(夜盘)

工信部网站

闽ICP备15023672号

本网站支持IPv6访问