大连商品交易所 周行情 查询日期：20140221 本月第11个交易日 本年第32个交易日 | 商品名称 | 交割月份 | 周开盘价 | 最高价 | 最低价 | 周收盘价 | 周结算价 | 涨跌 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | | 豆一 | 1403 | 4,876 | 4,876 | 4,577 | 4,701 | 4,756 | -24 | 28 | 6 | -4 | 0.02 | | 豆一 | 1405 | 4,714 | 4,732 | 4,658 | 4,716 | 4,705 | -6 | 102,448 | 74,946 | -7,370 | 48.17 | | 豆一 | 1407 | 4,610 | 4,673 | 4,590 | 4,673 | 4,673 | 13 | 64 | 52 | -12 | 0.03 | | 豆一 | 1409 | 4,558 | 4,562 | 4,477 | 4,510 | 4,507 | -52 | 150,684 | 127,620 | -9,694 | 68.08 | | 豆一 | 1411 | 4,485 | 4,498 | 4,456 | 4,468 | 4,468 | -35 | 12 | 128 | -2 | 0.01 | | 豆一 | 1501 | 4,390 | 4,390 | 4,307 | 4,321 | 4,317 | -70 | 57,874 | 76,916 | 3,786 | 25.13 | | 豆一 | 1503 | - | - | - | 4,348 | 4,348 | -49 | 0 | 18 | 0 | 0.00 | | 豆一 | 1505 | 4,386 | 4,389 | 4,312 | 4,342 | 4,341 | -63 | 548 | 874 | 72 | 0.24 | | 豆一 | 1507 | 4,358 | 4,358 | 4,307 | 4,319 | 4,319 | -50 | 4 | 2 | 2 | 0.01 | | 豆一小计 | | | | | | | | 311,662 | 280,562 | -13,222 | 141.66 | | 豆二 | 1403 | 4,290 | 4,290 | 4,203 | 4,203 | 4,203 | -23 | 6 | 14 | -2 | 0.01 | | 豆二 | 1405 | 4,125 | 4,223 | 4,125 | 4,185 | 4,185 | -5 | 32 | 4 | -2 | 0.02 | | 豆二 | 1407 | 4,229 | 4,299 | 4,229 | 4,285 | 4,285 | 10 | 8 | 62 | -2 | 0.01 | | 豆二 | 1409 | 3,910 | 3,925 | 3,900 | 3,915 | 3,907 | -1 | 76 | 180 | 20 | 0.03 | | 豆二 | 1411 | - | - | - | 3,919 | 3,919 | 0 | 0 | 14 | 0 | 0.00 | | 豆二 | 1501 | - | - | - | 3,930 | 3,930 | -4 | 0 | 2 | 0 | 0.00 | | 豆二小计 | | | | | | | | 122 | 276 | 14 | 0.05 | | 胶合板 | 1404 | 134.45 | 135.95 | 130.05 | 132.65 | 131.15 | -0.2 | 58 | 74 | 6 | 0.04 | | 胶合板 | 1405 | 129.45 | 133.8 | 126.45 | 127.8 | 127.65 | -1.6 | 1,002,216 | 76,890 | -4,714 | 650.26 | | 胶合板 | 1406 | 129.45 | 135.05 | 125.3 | 127.2 | 127.2 | -1.1 | 64 | 32 | 2 | 0.05 | | 胶合板 | 1407 | - | - | - | 129.15 | 129.15 | -1.3 | 0 | 20 | 0 | 0.00 | | 胶合板 | 1408 | 131.65 | 133.2 | 126.2 | 126.8 | 126.8 | -1.65 | 390 | 236 | 206 | 0.26 | | 胶合板 | 1409 | 132 | 135.5 | 129.4 | 130.35 | 130.15 | -1.35 | 2,328 | 1,008 | 110 | 1.54 | | 胶合板 | 1410 | - | - | - | 132.85 | 132.85 | -0.1 | 0 | 2 | 0 | 0.00 | | 胶合板 | 1411 | - | - | - | 130.1 | 130.1 | -1.55 | 0 | 4 | 0 | 0.00 | | 胶合板 | 1412 | - | - | - | 131.55 | 131.55 | -1.45 | 0 | 0 | 0 | 0.00 | | 胶合板 | 1501 | 133.9 | 135.35 | 130.55 | 130.85 | 130.7 | -1.6 | 62 | 70 | 6 | 0.05 | | 胶合板小计 | | | | | | | | 1,005,118 | 78,336 | -4,384 | 652.17 | | 玉米 | 1403 | 2,139 | 2,139 | 2,054 | 2,098 | 2,099 | -39 | 622 | 476 | 14 | 0.14 | | 玉米 | 1405 | 2,342 | 2,349 | 2,332 | 2,345 | 2,342 | 3 | 142,816 | 392,364 | 19,406 | 33.44 | | 玉米 | 1407 | 2,351 | 2,351 | 2,344 | 2,347 | 2,347 | -3 | 10 | 8 | 2 | 0.01 | | 玉米 | 1409 | 2,365 | 2,369 | 2,355 | 2,360 | 2,358 | -4 | 70,108 | 218,304 | -62 | 16.56 | | 玉米 | 1411 | 2,351 | 2,362 | 2,347 | 2,350 | 2,350 | 0 | 22 | 8 | -12 | 0.01 | | 玉米 | 1501 | 2,332 | 2,335 | 2,323 | 2,332 | 2,328 | 0 | 5,280 | 26,964 | 2,226 | 1.23 | | 玉米小计 | | | | | | | | 218,858 | 638,124 | 21,574 | 51.36 | | 纤维板 | 1404 | 66.9 | 67.7 | 65 | 67.6 | 66.7 | 1.3 | 54 | 12 | 12 | 0.02 | | 纤维板 | 1405 | 65.6 | 67.25 | 64 | 64.75 | 64.7 | -0.65 | 1,869,092 | 162,044 | 44,262 | 612.26 | | 纤维板 | 1406 | 66.1 | 66.95 | 64.95 | 65.45 | 65.4 | 0 | 224 | 20 | 10 | 0.08 | | 纤维板 | 1407 | - | - | - | 65.45 | 65.45 | -0.05 | 0 | 6 | 0 | 0.00 | | 纤维板 | 1408 | 66.6 | 67.7 | 64.7 | 64.7 | 65.35 | 0.55 | 16 | 2 | -4 | 0.01 | | 纤维板 | 1409 | 68.3 | 69.15 | 66.85 | 67.25 | 67.35 | -0.45 | 1,432 | 776 | 192 | 0.49 | | 纤维板 | 1410 | - | - | - | 67.55 | 67.55 | -0.35 | 0 | 4 | 0 | 0.00 | | 纤维板 | 1411 | 67.55 | 69.45 | 67.55 | 67.2 | 67.2 | -0.25 | 4 | 2 | 0 | 0.01 | | 纤维板 | 1412 | - | - | - | 67.9 | 67.9 | -0.65 | 0 | 0 | 0 | 0.00 | | 纤维板 | 1501 | 68.7 | 69.1 | 67.4 | 67.55 | 67.55 | -0.7 | 16 | 18 | 12 | 0.01 | | 纤维板小计 | | | | | | | | 1,870,838 | 162,884 | 44,484 | 612.85 | | 铁矿石 | 1403 | 831 | 863 | 831 | 851 | 851 | 1 | 18 | 218 | -10 | 0.02 | | 铁矿石 | 1404 | - | - | - | 856 | 856 | 1 | 0 | 6 | 0 | 0.00 | | 铁矿石 | 1405 | 862 | 878 | 852 | 852 | 856 | -8 | 344,602 | 157,148 | -20,704 | 298.22 | | 铁矿石 | 1406 | 875 | 886 | 857 | 864 | 865 | 2 | 86 | 532 | -2 | 0.08 | | 铁矿石 | 1407 | 875 | 875 | 860 | 860 | 860 | 10 | 26 | 304 | -12 | 0.03 | | 铁矿石 | 1408 | 870 | 871 | 859 | 864 | 862 | 1 | 20 | 270 | 2 | 0.02 | | 铁矿石 | 1409 | 852 | 867 | 845 | 845 | 849 | -2 | 103,550 | 115,726 | 10,360 | 88.70 | | 铁矿石 | 1410 | 871 | 871 | 858 | 855 | 855 | 7 | 4 | 4 | -2 | 0.01 | | 铁矿石 | 1411 | 868 | 868 | 868 | 858 | 858 | 23 | 2 | 2 | 0 | 0.01 | | 铁矿石 | 1412 | 852 | 859 | 846 | 846 | 846 | 3 | 10 | 6 | 0 | 0.01 | | 铁矿石 | 1501 | 830 | 853 | 830 | 837 | 839 | 3 | 1,532 | 10,340 | 230 | 1.30 | | 铁矿石小计 | | | | | | | | 449,850 | 284,556 | -10,138 | 388.35 | | 焦炭 | 1402 | - | - | - | 1,296 | 1,296 | 0 | 0 | 0 | 0 | 0.00 | | 焦炭 | 1403 | - | - | - | 1,310 | 1,310 | 0 | 0 | 2 | 0 | 0.00 | | 焦炭 | 1404 | 1,314 | 1,346 | 1,286 | 1,300 | 1,300 | -2 | 162 | 40 | 20 | 0.22 | | 焦炭 | 1405 | 1,315 | 1,362 | 1,311 | 1,334 | 1,337 | 15 | 2,223,886 | 188,788 | -23,312 | 2,985.44 | | 焦炭 | 1406 | 1,339 | 1,365 | 1,330 | 1,335 | 1,340 | 4 | 116 | 56 | 28 | 0.16 | | 焦炭 | 1407 | - | - | - | 1,378 | 1,378 | 42 | 0 | 0 | 0 | 0.00 | | 焦炭 | 1408 | 1,408 | 1,408 | 1,399 | 1,388 | 1,388 | 5 | 14 | 4 | 4 | 0.02 | | 焦炭 | 1409 | 1,380 | 1,426 | 1,379 | 1,400 | 1,405 | 19 | 187,812 | 59,566 | 6,134 | 264.80 | | 焦炭 | 1410 | 1,422 | 1,424 | 1,422 | 1,416 | 1,416 | 23 | 4 | 12 | 4 | 0.01 | | 焦炭 | 1411 | - | - | - | 1,427 | 1,427 | 26 | 0 | 12 | 0 | 0.00 | | 焦炭 | 1412 | - | - | - | 1,426 | 1,426 | 15 | 0 | 8 | 0 | 0.00 | | 焦炭 | 1501 | 1,438 | 1,479 | 1,438 | 1,452 | 1,457 | 17 | 718 | 364 | 62 | 1.06 | | 焦炭小计 | | | | | | | | 2,412,712 | 248,852 | -17,060 | 3,251.68 | | 鸡蛋 | 1403 | 3,500 | 3,500 | 3,361 | 3,428 | 3,470 | 4 | 108 | 144 | -34 | 0.04 | | 鸡蛋 | 1404 | 3,641 | 3,701 | 3,600 | 3,701 | 3,701 | 58 | 30 | 34 | 2 | 0.02 | | 鸡蛋 | 1405 | 3,840 | 3,876 | 3,777 | 3,785 | 3,805 | -4 | 313,322 | 74,342 | -9,384 | 120.16 | | 鸡蛋 | 1406 | 3,951 | 4,011 | 3,947 | 3,947 | 3,960 | 24 | 58 | 8 | -4 | 0.03 | | 鸡蛋 | 1409 | 4,474 | 4,515 | 4,423 | 4,431 | 4,450 | 9 | 122,986 | 55,844 | 6,696 | 54.98 | | 鸡蛋 | 1410 | 4,447 | 4,447 | 4,403 | 4,409 | 4,406 | 20 | 34 | 42 | -8 | 0.02 | | 鸡蛋 | 1411 | 4,430 | 4,440 | 4,423 | 4,432 | 4,432 | 37 | 8 | 10 | -6 | 0.01 | | 鸡蛋 | 1412 | 4,290 | 4,400 | 4,290 | 4,347 | 4,347 | 56 | 8 | 4 | 2 | 0.01 | | 鸡蛋 | 1501 | 4,328 | 4,381 | 4,302 | 4,302 | 4,319 | 16 | 1,564 | 2,218 | 770 | 0.68 | | 鸡蛋小计 | | | | | | | | 438,118 | 132,646 | -1,966 | 175.91 | | 焦煤 | 1402 | - | - | - | 872 | 872 | 0 | 0 | 0 | 0 | 0.00 | | 焦煤 | 1403 | 903 | 903 | 903 | 903 | 903 | -12 | 2 | 4 | -2 | 0.01 | | 焦煤 | 1404 | 925 | 930 | 923 | 930 | 930 | 3 | 34 | 10 | -14 | 0.02 | | 焦煤 | 1405 | 925 | 955 | 921 | 933 | 935 | 9 | 1,184,998 | 194,344 | -41,872 | 668.92 | | 焦煤 | 1406 | 946 | 965 | 941 | 951 | 951 | 8 | 52 | 10 | 4 | 0.03 | | 焦煤 | 1407 | 972 | 972 | 972 | 958 | 958 | 7 | 2 | 6 | 2 | 0.01 | | 焦煤 | 1408 | 985 | 985 | 978 | 971 | 971 | 25 | 4 | 8 | 0 | 0.01 | | 焦煤 | 1409 | 965 | 995 | 962 | 973 | 976 | 9 | 130,594 | 60,838 | -2,074 | 76.98 | | 焦煤 | 1410 | 980 | 995 | 980 | 985 | 985 | 14 | 10 | 6 | 0 | 0.01 | | 焦煤 | 1411 | - | - | - | 1,001 | 1,001 | 22 | 0 | 2 | 0 | 0.00 | | 焦煤 | 1412 | 997 | 1,000 | 997 | 1,000 | 1,000 | 5 | 6 | 0 | -6 | 0.01 | | 焦煤 | 1501 | 993 | 1,027 | 993 | 1,004 | 1,007 | 11 | 3,252 | 2,682 | 624 | 1.98 | | 焦煤小计 | | | | | | | | 1,318,954 | 257,910 | -43,338 | 747.93 | | 聚乙烯 | 1402 | 11,400 | 11,400 | 11,400 | 11,530 | 11,530 | 130 | 2 | 0 | -46 | 0.01 | | 聚乙烯 | 1403 | - | - | - | 11,235 | 11,235 | -15 | 0 | 0 | 0 | 0.00 | | 聚乙烯 | 1404 | 10,810 | 10,810 | 10,755 | 10,780 | 10,780 | -35 | 12 | 26 | -2 | 0.01 | | 聚乙烯 | 1405 | 10,605 | 10,775 | 10,495 | 10,710 | 10,665 | 50 | 1,588,130 | 424,564 | 15,518 | 843.07 | | 聚乙烯 | 1406 | 10,660 | 10,690 | 10,580 | 10,580 | 10,635 | 10 | 804 | 16 | 4 | 0.43 | | 聚乙烯 | 1407 | - | - | - | 10,615 | 10,615 | 135 | 0 | 6 | 0 | 0.00 | | 聚乙烯 | 1408 | - | - | - | 10,500 | 10,500 | -50 | 0 | 6 | 0 | 0.00 | | 聚乙烯 | 1409 | 10,410 | 10,575 | 10,315 | 10,490 | 10,445 | 55 | 300,798 | 175,786 | 27,692 | 156.75 | | 聚乙烯 | 1410 | - | - | - | 10,435 | 10,435 | -5 | 0 | 0 | 0 | 0.00 | | 聚乙烯 | 1411 | - | - | - | 10,350 | 10,350 | -55 | 0 | 4 | 0 | 0.00 | | 聚乙烯 | 1412 | 10,335 | 10,335 | 10,335 | 10,335 | 10,335 | -10 | 2 | 4 | -2 | 0.01 | | 聚乙烯 | 1501 | 10,180 | 10,300 | 10,130 | 10,260 | 10,220 | 60 | 8,822 | 7,726 | 494 | 4.51 | | 聚乙烯小计 | | | | | | | | 1,898,570 | 608,138 | 43,658 | 1,004.75 | | 豆粕 | 1403 | 3,718 | 3,737 | 3,693 | 3,705 | 3,702 | -5 | 360 | 1,130 | -74 | 0.14 | | 豆粕 | 1405 | 3,432 | 3,461 | 3,406 | 3,424 | 3,425 | -15 | 2,179,582 | 1,368,634 | -24,720 | 747.23 | | 豆粕 | 1407 | 3,355 | 3,373 | 3,332 | 3,348 | 3,347 | -1 | 1,394 | 14,626 | -144 | 0.47 | | 豆粕 | 1408 | 3,359 | 3,373 | 3,334 | 3,351 | 3,350 | -3 | 1,392 | 3,768 | -104 | 0.47 | | 豆粕 | 1409 | 3,281 | 3,315 | 3,262 | 3,276 | 3,275 | -11 | 1,862,474 | 1,249,920 | -48,130 | 611.43 | | 豆粕 | 1411 | 3,200 | 3,212 | 3,182 | 3,195 | 3,195 | 0 | 1,912 | 3,974 | -238 | 0.62 | | 豆粕 | 1412 | 3,193 | 3,204 | 3,165 | 3,183 | 3,181 | 4 | 902 | 2,008 | -140 | 0.29 | | 豆粕 | 1501 | 3,126 | 3,161 | 3,110 | 3,117 | 3,118 | -10 | 527,094 | 695,800 | 75,512 | 165.08 | | 豆粕小计 | | | | | | | | 4,575,110 | 3,339,860 | 1,962 | 1,525.69 | | 棕榈油 | 1402 | - | - | - | 5,406 | 5,406 | 0 | 0 | 0 | 0 | 0.00 | | 棕榈油 | 1403 | 6,150 | 6,150 | 6,150 | 6,150 | 6,150 | 236 | 2 | 4 | 0 | 0.01 | | 棕榈油 | 1404 | 5,912 | 5,912 | 5,912 | 5,912 | 5,912 | 34 | 2 | 12 | -2 | 0.01 | | 棕榈油 | 1405 | 5,976 | 6,168 | 5,950 | 6,100 | 6,062 | 110 | 1,761,734 | 402,336 | -18,888 | 1,067.35 | | 棕榈油 | 1406 | 6,008 | 6,188 | 6,008 | 6,128 | 6,134 | 112 | 40 | 20 | 6 | 0.03 | | 棕榈油 | 1407 | - | - | - | 6,078 | 6,078 | 90 | 0 | 0 | 0 | 0.00 | | 棕榈油 | 1408 | 6,068 | 6,124 | 6,068 | 6,124 | 6,124 | 74 | 4 | 4 | -2 | 0.01 | | 棕榈油 | 1409 | 6,092 | 6,292 | 6,070 | 6,230 | 6,196 | 128 | 861,290 | 323,438 | 60,910 | 532.37 | | 棕榈油 | 1410 | 6,128 | 6,312 | 6,128 | 6,256 | 6,256 | 136 | 18 | 18 | 4 | 0.02 | | 棕榈油 | 1411 | - | - | - | 6,202 | 6,202 | 98 | 0 | 0 | 0 | 0.00 | | 棕榈油 | 1412 | - | - | - | 6,250 | 6,250 | 164 | 0 | 10 | 0 | 0.00 | | 棕榈油 | 1501 | 6,076 | 6,244 | 6,058 | 6,180 | 6,152 | 94 | 21,482 | 25,296 | 6,938 | 13.20 | | 棕榈油小计 | | | | | | | | 2,644,572 | 751,138 | 48,966 | 1,612.96 | | 聚氯乙烯 | 1402 | - | - | - | 6,425 | 6,425 | 0 | 0 | 0 | -2 | 0.00 | | 聚氯乙烯 | 1403 | - | - | - | 6,320 | 6,320 | 0 | 0 | 2 | 0 | 0.00 | | 聚氯乙烯 | 1404 | - | - | - | 6,250 | 6,250 | 0 | 0 | 10 | 0 | 0.00 | | 聚氯乙烯 | 1405 | 6,215 | 6,255 | 6,210 | 6,220 | 6,225 | -5 | 20,886 | 42,336 | 1,212 | 6.52 | | 聚氯乙烯 | 1406 | 6,280 | 6,280 | 6,280 | 6,280 | 6,280 | 20 | 2 | 2 | 0 | 0.01 | | 聚氯乙烯 | 1407 | - | - | - | 6,310 | 6,310 | 0 | 0 | 0 | 0 | 0.00 | | 聚氯乙烯 | 1408 | - | - | - | 6,240 | 6,240 | -5 | 0 | 6 | 0 | 0.00 | | 聚氯乙烯 | 1409 | 6,320 | 6,385 | 6,320 | 6,370 | 6,365 | 35 | 2,260 | 6,632 | 418 | 0.72 | | 聚氯乙烯 | 1410 | - | - | - | 6,380 | 6,380 | 30 | 0 | 6 | 0 | 0.00 | | 聚氯乙烯 | 1411 | - | - | - | 6,370 | 6,370 | 30 | 0 | 6 | 0 | 0.00 | | 聚氯乙烯 | 1412 | - | - | - | 6,395 | 6,395 | -10 | 0 | 0 | 0 | 0.00 | | 聚氯乙烯 | 1501 | 6,415 | 6,440 | 6,395 | 6,410 | 6,410 | 25 | 156 | 106 | 14 | 0.06 | | 聚氯乙烯小计 | | | | | | | | 23,304 | 49,106 | 1,642 | 7.29 | | 豆油 | 1403 | 6,528 | 6,860 | 6,528 | 6,814 | 6,814 | 202 | 68 | 22 | 2 | 0.05 | | 豆油 | 1405 | 6,712 | 6,860 | 6,686 | 6,810 | 6,784 | 74 | 1,313,612 | 540,526 | -77,774 | 888.42 | | 豆油 | 1407 | 6,836 | 6,870 | 6,804 | 6,808 | 6,810 | 54 | 38 | 20 | 0 | 0.03 | | 豆油 | 1408 | 6,786 | 6,814 | 6,702 | 6,814 | 6,814 | 56 | 12 | 30 | -6 | 0.01 | | 豆油 | 1409 | 6,760 | 6,918 | 6,740 | 6,874 | 6,848 | 94 | 766,478 | 532,536 | 42,848 | 523.57 | | 豆油 | 1411 | 6,792 | 6,898 | 6,792 | 6,892 | 6,892 | 72 | 62 | 32 | -16 | 0.05 | | 豆油 | 1412 | 6,856 | 6,896 | 6,766 | 6,896 | 6,896 | 60 | 50 | 8 | -18 | 0.04 | | 豆油 | 1501 | 6,758 | 6,952 | 6,758 | 6,916 | 6,886 | 106 | 77,786 | 123,220 | 24,920 | 53.47 | | 豆油小计 | | | | | | | | 2,158,106 | 1,196,394 | -10,044 | 1,465.60 | | 总计 | | | | | | | | 19,325,894 | 8,028,782 | 62,148 | 11,638.19 |
|
