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:2014-12-12    浏览:2453次

查询日期:20141211  本月第9个交易日  本年第231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
豆一15014,6434,6514,6254,6324,6394,639-7025,364147,938-5,468117,667.77
豆一15034,3804,4054,3724,3754,4054,383-30-2234138-2149.04
豆一15054,3624,3834,3464,3684,3754,367-7-892,628284,794-12,974404,586.52
豆一15074,3664,3954,2714,3684,3324,332360642012277.28
豆一15094,3524,3744,3404,3634,3674,361-4-613,48675,640-6,28858,823.21
豆一1511---4,3594,3634,359-4-4011000.00
豆一16014,3984,3984,3824,3854,3874,388-2120013,688-4877.79
豆一1603---4,3414,3414,341000000.00
豆一16054,3774,3774,3774,3774,3594,3771818258-28.76
豆一小计         131,778522,386-24,726582,390.35
豆二15013,3903,4853,3903,4653,4193,4464627662020.68
豆二1503---3,3303,3303,3300002400.00
豆二15053,3013,3213,3013,3203,3253,315-5-108330-826.53
豆二1507---3,2823,2913,282-9-90200.00
豆二1509---3,3213,3213,321000800.00
豆二1511---3,3723,3823,372-10-100000.00
豆二小计         14426-847.21
胶合板1412125125124124.8124124.80.80.814108-1087.36
胶合板1501125.15126124.85125.1125.1125.3500.2528,49824,322-990178,674.65
胶合板1502---110.9110.9110.900062600.00
胶合板1503---114.65114.65114.650004600.00
胶合板1504---124.5124.5124.50001200.00
胶合板1505129.55129.55127.65127.65127.7128-0.050.36602,7842884,225.61
胶合板1506---121.35121.1121.350.250.250600.00
胶合板1507---111.25111111.250.250.250200.00
胶合板1508121.55121.55121.55121.55121.55121.5500232012.16
胶合板1509124.3124.35123.85124.25123.9124.10.350.216814499.31
胶合板1510---120.45120.3120.450.150.150400.00
胶合板1511---118.65118.5118.650.150.150200.00
胶合板小计         29,19028,758-708183,099.08
玉米15012,3852,3862,3792,3802,3832,382-3-199232,856-5602,363.70
玉米15032,3472,3472,3472,3472,3502,347-3-323404.70
玉米15052,4262,4262,4142,4152,4262,419-11-727,140152,568-2,75265,658.36
玉米15072,3912,3912,3912,3912,3962,391-5-5252-24.79
玉米15092,4452,4452,4382,4402,4442,440-4-411,650123,8281,29628,434.17
玉米15112,3022,3042,3002,3022,3042,300-2-438326-287.44
玉米小计         39,824309,664-2,02096,553.13
纤维板141277.58277.577.982.379.5-4.4-2.86238-48246.46
纤维板150162.4563.0561.6561.8561.262.250.651.0515,62212,5704848,646.61
纤维板1502---57.5557.5557.55000600.00
纤维板150352.455352.152.15252.60.10.61076426.31
纤维板1504---5855.25582.752.750400.00
纤维板150559.759.759.0559.258.959.350.30.4519264432569.81
纤维板1506---5756.6570.40.401000.00
纤维板1507---50.550.1550.50.350.350200.00
纤维板1508---59.6559.259.650.450.450200.00
纤维板150959.5559.958.458.4557.7559.250.71.51274-435.57
纤维板1510---57.956.4557.91.451.450400.00
纤维板1511---55.0553.755.051.351.350200.00
纤维板小计         15,89813,4323249,524.75
铁矿石1412---555555555000000.00
铁矿石1501519524518519517520238,69066,47034845,224.24
铁矿石1502---5135135130001000.00
铁矿石1503493496491492493493-10816439.44
铁矿石150448749548749148848931104-448.94
铁矿石1505480491479480481483-121,145,752951,532-26,0945,539,380.34
铁矿石150648748748248648248543612-229.10
铁矿石1507---504501504330400.00
铁矿石1508---482480482220200.00
铁矿石1509473481471471473475-22119,946409,844-10,858570,319.82
铁矿石1510474479473475477474-2-31634-275.90
铁矿石1511489489474477485480-8-5164-276.84
铁矿石小计         1,274,4441,427,932-36,6106,155,194.62
焦炭1412---1,0511,0511,051000000.00
焦炭15011,0721,0791,0701,0791,0711,0748326,204103,422-3,992281,581.34
焦炭15021,0461,0461,0461,0461,0491,046-3-3282020.92
焦炭1503---1,0511,0511,0510002600.00
焦炭1504---1,0351,0351,035000800.00
焦炭15051,0321,0371,0251,0361,0311,03150123,550112,272-2,5901,274,481.26
焦炭1506---1,0531,0511,0532204400.00
焦炭15071,0571,0571,0531,0571,0461,055119620-263.34
焦炭1508---1,0541,0541,05400019000.00
焦炭15091,0391,0441,0331,0421,0361,039631,91410,5428019,891.74
焦炭1510---1,0491,0461,0493301800.00
焦炭15111,0671,0671,0671,0671,0591,06788416042.68
焦炭小计         151,680226,640-6,5041,576,081.28
鸡蛋1412---5,1505,1505,150000400.00
鸡蛋15014,7114,7544,7114,7484,7414,7347-76,95416,240-1,82432,923.22
鸡蛋15024,6784,6804,6784,6804,7014,679-21-22856437.44
鸡蛋15034,3514,3774,3404,3624,3774,358-15-19102576-18444.58
鸡蛋1504---4,4204,4204,4200003800.00
鸡蛋15054,5554,5824,5214,5704,5354,5513516134,812134,47610,978613,617.63
鸡蛋15064,5314,5314,5174,5174,5184,524-16440-218.10
鸡蛋15094,7304,7704,7154,7654,7344,7413173,31416,36015015,713.74
鸡蛋1510---4,6384,6384,6380004400.00
鸡蛋1511---4,4924,4924,492000800.00
鸡蛋小计         145,194167,8429,288662,754.69
焦煤1412---750750750000000.00
焦煤15017907957877947887926422,02666,970-8,368104,763.45
焦煤1502---778777778110600.00
焦煤1503---7817787813301200.00
焦煤1504749753748753761749-8-12128-453.97
焦煤150575777075576575976465154,472144,7102,536708,599.12
焦煤1506774774761765768766-3-21612073.62
焦煤1507---776778776-2-20200.00
焦煤1508---784786784-2-20800.00
焦煤1509765774763770765769541,46210,840-3386,746.96
焦煤1510---754754754000000.00
焦煤1511---766766766000200.00
焦煤小计         177,988222,570-6,174820,237.10
聚乙烯1412---10,24010,24010,240000000.00
聚乙烯15018,6608,7858,6008,7658,7658,7200-45112,466151,908-19,402490,502.91
聚乙烯1502---8,6108,6108,6100003000.00
聚乙烯1503---8,1808,2208,180-40-400400.00
聚乙烯1504---8,4308,4308,4300006400.00
聚乙烯15058,0508,1558,0208,1458,1158,09030-25606,802418,25419,6402,454,607.76
聚乙烯15067,9357,9857,9357,9858,1157,940-130-1751250-447.67
聚乙烯1507---8,0008,1758,000-175-1750200.00
聚乙烯15088,0358,0357,9857,9908,0458,000-55-4512206048.02
聚乙烯15097,8608,0307,8508,0257,9207,9501053076,734141,77815,276305,099.21
聚乙烯1510---7,9157,7857,91513013001800.00
聚乙烯1511---8,0058,0058,0050001200.00
聚乙烯小计         796,026712,32615,5103,250,305.56
豆粕14123,1983,2003,1983,2003,1603,1994039643,078-44204.80
豆粕15013,0583,0653,0423,0593,0713,056-12-1577,074238,402-19,352235,554.82
豆粕15033,0673,0673,0453,0453,0743,056-29-1836802-4110.03
豆粕15052,9272,9502,9162,9472,9452,9332-121,332,0102,138,80437,8703,907,371.19
豆粕15072,9312,9532,9302,9432,9412,942211243,72624364.84
豆粕15082,9592,9762,9592,9682,9572,9701113341,154-6100.00
豆粕15092,9012,9382,9012,9322,9242,9218-3395,3121,082,49043,2141,154,743.59
豆粕15112,8862,9002,8792,8902,8922,890-2-2208746-6601.32
豆粕小计         1,804,8623,469,20261,6965,299,051.56
棕榈油1412---5,2025,2025,202000000.00
棕榈油15015,0285,0504,9804,9945,0025,002-8017,66847,000-6,57688,404.80
棕榈油1502---5,0725,0725,072000600.00
棕榈油15035,0885,0885,0885,0885,0585,0883030220-210.18
棕榈油1504---5,0505,0505,050000400.00
棕榈油15055,0485,0784,9904,9985,0365,030-38-61,109,528567,1646,6445,581,023.09
棕榈油15065,1445,1545,0685,0785,1105,116-326461222235.38
棕榈油1507---5,1485,1625,148-14-140600.00
棕榈油1508---5,1545,1545,154000200.00
棕榈油15095,0885,1165,0345,0445,0785,064-34-1441,13847,588-7,638208,371.63
棕榈油1510---5,1085,1085,108000200.00
棕榈油1511---5,0745,0625,074121201400.00
棕榈油小计         1,168,382661,928-7,5705,878,045.08
聚丙烯1412---10,99910,99910,999000000.00
聚丙烯15018,4608,5488,3928,4758,6238,479-148-14443,13057,756-6,296182,867.24
聚丙烯1502---8,5898,5928,589-3-302000.00
聚丙烯15038,1468,1468,1468,1468,2908,146-144-14428-28.15
聚丙烯15048,0738,3748,0738,1608,4098,254-249-1557030-2288.91
聚丙烯15057,7007,7097,6007,6947,7737,662-79-111320,034188,8845,0761,226,072.97
聚丙烯1506---7,6167,6167,616000400.00
聚丙烯15077,6307,6307,6307,6307,7227,630-92-9222007.63
聚丙烯1508---7,2847,3717,284-87-8706600.00
聚丙烯15097,3907,5207,3907,5007,4627,46238035,77071,7426,162133,474.07
聚丙烯1510---7,3937,3937,393000400.00
聚丙烯15117,5147,5217,5007,5217,5217,5140-7824030.06
聚丙烯小计         399,016318,5584,9381,542,749.02
聚氯乙烯1412---6,2006,2006,200000000.00
聚氯乙烯15015,7855,8005,7705,7955,7905,7855-52807,104-98810.12
聚氯乙烯1502---5,7155,7155,715000200.00
聚氯乙烯1503---5,6105,6105,610000800.00
聚氯乙烯1504---5,6255,6255,625000000.00
聚氯乙烯15055,4155,4455,4055,4455,4555,430-10-254,65238,2521,05412,632.51
聚氯乙烯1506---5,5305,5305,530000000.00
聚氯乙烯1507---5,3655,3655,365000000.00
聚氯乙烯1508---5,3455,3455,345000000.00
聚氯乙烯15095,2805,3205,2655,3105,2905,28020-106027,174601,590.78
聚氯乙烯1510---5,3755,3755,375000000.00
聚氯乙烯1511---5,2605,2605,260000000.00
聚氯乙烯小计         5,53452,5401,01615,033.40
豆油1412---5,1065,1065,106000000.00
豆油15015,5965,6105,5645,5705,6445,582-74-6210,63851,040-2,10059,401.78
豆油1503---5,6845,7465,684-62-6202200.00
豆油15055,6805,7185,6705,6725,7485,690-76-58303,708629,1227,3881,728,265.73
豆油1507---5,7605,7605,760000400.00
豆油15085,7485,7745,7485,7745,8585,760-84-98820046.09
豆油15095,7405,7745,7285,7365,8105,752-74-5840,254144,0222,734231,613.07
豆油1511---5,7145,7145,714000200.00
豆油小计         354,608824,2328,0222,019,326.65
总计         6,494,4388,958,43616,18228,130,393.42

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