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:2015-03-04    浏览:2996次

查询日期:20150303  本月第2个交易日  本年第37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---4,0784,0784,078000200.00
豆一15054,2534,2924,2504,2804,2924,275-12-1786,130170,542-2,076368,276.89
豆一15074,2984,2984,2984,2984,3094,298-11-11210-28.60
豆一15094,3254,3324,2944,3184,3234,316-5-726,38667,488554113,882.62
豆一15114,2694,2834,2694,2834,2914,272-8-198134034.18
豆一16014,3574,3654,3364,3474,3454,348232,06017,544-4728,958.01
豆一1603---4,3914,3914,3910006200.00
豆一16054,4134,4134,3864,4004,4004,4000088242-44387.28
豆一1607---4,4214,4214,421000600.00
豆一小计         114,674256,030-2,040491,547.57
豆二1503---3,1503,1503,150000000.00
豆二15053,2003,2183,1953,2083,2353,204-27-3118248-657.68
豆二1507---3,2273,2273,227000400.00
豆二15093,2203,2203,2003,2003,2223,206-22-1610122632.07
豆二1511---3,2123,2123,212000800.00
豆二16013,3453,3453,2113,2113,2073,26545860019.60
豆二小计         343820109.34
胶合板150393.6593.787.693.788.492.155.33.758500236.86
胶合板1504---114.35109.7114.354.654.650600.00
胶合板1505122.8123.25121.7122.1122.35122.3-0.25-0.056943,220-304,244.40
胶合板1506---119.65119.65119.65000600.00
胶合板1507---108.85108.85108.85000200.00
胶合板1508---120.2120.2120.20003200.00
胶合板1509119.5119.5118118.15118.35118.7-0.20.3510584-259.37
胶合板1510---115.4115.1115.40.30.30400.00
胶合板1511---108.25108.25108.250002600.00
胶合板1512---119.75119.75119.75000200.00
胶合板1601---117.7117.7117.7000800.00
胶合板1602---119.35119.35119.35000000.00
胶合板小计         7124,390-304,340.62
玉米1503---2,2672,2672,267000000.00
玉米15052,4802,4822,4742,4802,4812,480-1-111,922101,078-4,20829,573.70
玉米1507---2,4962,4952,49611025200.00
玉米15092,5202,5342,5202,5332,5322,5311-122,852207,0103,27657,845.53
玉米15112,3282,3282,3202,3252,3202,3225214272-432.52
玉米16012,3152,3152,3102,3142,3132,314111,34625,8544903,114.94
玉米小计         36,134334,466-44690,566.68
玉米淀粉1503---2,7632,7632,76300010800.00
玉米淀粉15052,8592,8602,8182,8422,8642,835-22-2911,43016,686-2,18832,405.91
玉米淀粉1507---2,9502,9502,9500003000.00
玉米淀粉15093,0243,0272,9993,0203,0243,011-4-136,99611,334-2,05621,066.29
玉米淀粉1511---2,8752,8752,875000400.00
玉米淀粉16012,7412,7432,7342,7412,7502,737-9-1324728-465.71
玉米淀粉小计         18,45028,890-4,24853,537.91
纤维板15034343434342.4430.60.66112012.90
纤维板15046161616160.05610.950.95422412.20
纤维板150561.961.960.6560.7561.2561.15-0.5-0.11,134966-2763,468.75
纤维板1506---55.655.6555.6-0.05-0.050600.00
纤维板150750.850.850.850.851.450.8-0.6-0.622025.08
纤维板1508---59.7560.4559.75-0.7-0.701400.00
纤维板1509---6161610006400.00
纤维板1510---57.658.2557.6-0.65-0.650400.00
纤维板15115454545451.85542.152.15410010.80
纤维板1512---65.863.265.82.62.60200.00
纤维板1601---57.357.357.3000200.00
纤维板1602---61.1561.361.15-0.15-0.150000.00
纤维板小计         1,1501,222-2703,509.73
铁矿石1503---509509509000000.00
铁矿石150447451247451049349117-23600176.76
铁矿石150548348648048548148342238,506360,918-7,7941,153,196.62
铁矿石1506---4814804811101600.00
铁矿石1507---480480480000400.00
铁矿石1508---490488490220400.00
铁矿石150947948247547947547843188,906269,80012,306904,647.38
铁矿石1510480484477478473480572840-2134.48
铁矿石1511---482475482770400.00
铁矿石1512---4774774770001000.00
铁矿石1601473477471475471474435,12420,01824424,326.82
铁矿石1602---479479479000400.00
铁矿石小计         432,600650,8184,7542,082,482.06
焦炭1503---1,0391,0391,039000000.00
焦炭1504---1,0441,0441,044000000.00
焦炭15051,0231,0251,0181,0201,0201,0210131,66669,596-4,620323,363.60
焦炭1506---1,0391,0391,039000800.00
焦炭1507---1,0551,0541,0551102000.00
焦炭1508---1,0481,0451,04833010400.00
焦炭15091,0491,0541,0491,0511,0441,051776,28015,31449866,003.42
焦炭1510---1,0721,0651,072770600.00
焦炭1511---1,0761,0691,076770200.00
焦炭1512---1,0611,0611,061000200.00
焦炭16011,0701,0751,0701,0741,0661,0728622820236.00
焦炭1602---1,0571,0541,057330000.00
焦炭小计         37,96885,134-4,122389,603.02
鸡蛋1503---4,0904,0904,090000400.00
鸡蛋1504---4,1824,1824,1820001200.00
鸡蛋15054,2994,2994,2514,2834,2874,275-4-1289,302119,120-3,680381,784.26
鸡蛋15064,3444,3504,3444,3504,3414,349981286052.19
鸡蛋15094,6464,6574,6214,6464,6494,640-3-919,97448,614-2,37692,681.11
鸡蛋1510---4,4624,4624,4620003200.00
鸡蛋15114,2414,2504,2414,2504,3454,245-95-100420016.99
鸡蛋1512---4,2314,2314,2310001400.00
鸡蛋16014,1924,1944,1684,1834,1814,1772-41,0348,306-2704,319.76
鸡蛋1602---4,1514,1244,15127270000.00
鸡蛋小计         110,326176,208-6,326478,854.29
焦煤1503---773773773000000.00
焦煤1504---738738738000200.00
焦煤15057297317267297287281035,934105,034820156,992.13
焦煤1506---7297297290001000.00
焦煤1507---728728728000200.00
焦煤1508748749746748721747272684-235.90
焦煤150974575374475074074810810,05021,1621,25045,114.74
焦煤1510---744737744770200.00
焦煤1511---761761761000600.00
焦煤1512---740740740000200.00
焦煤160176576576476575576410910114645.89
焦煤1602773773732732738752-61442218.06
焦煤小计         46,006126,3402,076202,206.70
聚乙烯1503---9,3959,3959,3950003200.00
聚乙烯1504---9,5459,5459,5450002000.00
聚乙烯15059,7009,7159,4909,5159,5909,560-75-301,163,208442,638-71,6025,561,891.25
聚乙烯15069,5659,5659,5609,5609,4959,56065654146019.13
聚乙烯1507---9,4809,5359,480-55-55018800.00
聚乙烯15089,2759,2759,2759,2759,3409,275-65-652306-29.28
聚乙烯15099,2209,2709,0409,0609,2109,115-150-95245,390221,64419,2001,118,407.41
聚乙烯15109,1159,1159,0859,1058,9759,100130125818236.41
聚乙烯15119,1159,1159,0159,0159,1409,080-125-602442-6109.01
聚乙烯1512---9,0809,1359,080-55-5501800.00
聚乙烯16019,0209,0558,8208,8408,9908,895-150-954,83412,4141,38621,499.90
聚乙烯1602---8,7808,7808,780000000.00
聚乙烯小计         1,413,470677,466-51,0226,701,972.38
豆粕1503---2,9302,9302,9300000-2320.00
豆粕15052,9322,9412,8732,8832,9292,901-46-281,357,5321,476,720-173,7343,939,478.10
豆粕15072,9392,9392,8832,8882,9392,892-51-471142,892-12329.79
豆粕15082,9172,9382,8652,8692,9202,894-51-26861,06416248.95
豆粕15092,8532,8642,8072,8202,8592,831-39-282,058,0662,300,520117,8305,828,391.16
豆粕15112,8752,8842,8332,8432,8822,868-39-1426412274.60
豆粕15122,8882,9092,8612,8662,8942,891-28-3144258-32416.43
豆粕16012,9002,9002,8452,8522,9002,864-48-3688,180243,85821,356252,623.67
豆粕小计         3,504,1484,025,724-34,80610,021,562.67
棕榈油1503---4,8164,8164,816000400.00
棕榈油1504---4,7684,7684,768000000.00
棕榈油15055,1645,2205,0705,1065,1365,144-308529,290345,050-27,5702,723,453.47
棕榈油15065,1805,2005,0945,0945,1605,144-66-16830041.17
棕榈油15075,0205,0465,0205,0465,0745,032-28-42414020.14
棕榈油15085,0725,0725,0405,0405,1645,058-124-1062482121.43
棕榈油15095,0105,0664,9504,9684,9984,992-30-6253,102317,084-1,4021,263,902.93
棕榈油1510---5,0325,0325,032000400.00
棕榈油15115,0085,0085,0085,0085,0625,008-54-5426-210.02
棕榈油1512---5,0285,0285,0280003000.00
棕榈油16015,0105,0744,9404,9524,9804,990-28105,36019,78011026,746.96
棕榈油1602---4,9024,9024,902000000.00
棕榈油小计         787,790682,010-28,8624,014,296.10
聚丙烯1503---9,2559,2559,2550008400.00
聚丙烯15048,5508,5508,5008,5008,5788,525-78-534128-217.05
聚丙烯15058,5828,5908,4178,4478,4918,477-44-14584,560237,184-24,7582,477,673.51
聚丙烯15068,5108,5407,9738,4658,3048,37516171358224561,499.24
聚丙烯15078,4478,4478,4478,4478,4998,447-52-524140216.90
聚丙烯15088,4458,4988,4458,4918,3498,4581421095621452236.85
聚丙烯15098,2308,2588,0688,0708,1748,118-104-56134,994200,00811,450547,992.76
聚丙烯15108,1418,2088,1418,1948,0988,1649666686258277.61
聚丙烯15118,0628,0628,0628,0628,0868,062-24-2420461680.62
聚丙烯1512---8,2178,2418,217-24-240400.00
聚丙烯16018,0708,1287,9517,9668,0508,009-84-415,28218,8882,85421,153.60
聚丙烯16027,9697,9697,9697,9698,0467,969-77-7721627.97
聚丙烯小计         725,348456,998-10,2703,048,956.07
聚氯乙烯1503---4,9904,9904,990000000.00
聚氯乙烯1504---4,7954,7954,795000000.00
聚氯乙烯15055,3455,3705,2955,3605,2855,32575408,62828,950-85622,983.43
聚氯乙烯15065,2555,4205,2555,4205,2805,3351405542010.68
聚氯乙烯1507---5,2705,2705,270000000.00
聚氯乙烯1508---5,3205,3105,32010100000.00
聚氯乙烯15095,3805,4055,3455,4055,3405,37565352,57613,676-506,928.20
聚氯乙烯1510---5,3055,2855,30520200000.00
聚氯乙烯1511---5,4855,4505,485353502000.00
聚氯乙烯1512---5,4405,4405,440000200.00
聚氯乙烯16015,4055,4405,3905,4355,4055,420301514182237.97
聚氯乙烯1602---5,3605,3605,360000000.00
聚氯乙烯小计         11,22242,832-90429,960.27
豆油15035,3505,3505,3505,3505,3505,35000428021.40
豆油15055,7405,7845,6345,6625,7165,696-54-20405,772502,932-44,4502,311,651.82
豆油15075,8345,8345,7085,7085,7685,770-602414223.09
豆油15085,7205,7205,7205,7205,7085,7201212210-211.44
豆油15095,7505,8025,6685,6925,7105,724-1814438,090560,89823,8102,507,838.82
豆油15115,8445,8445,7585,7585,7625,774-4125016-28288.72
豆油1512---5,7005,7005,700000200.00
豆油16015,8525,8985,7805,7925,8165,826-24108,67212,8163,05650,523.50
豆油小计         852,5941,076,716-17,6124,870,358.77
总计         8,092,6268,625,626-154,12832,483,864.12

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