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:2014-05-28    浏览:2726次

查询日期:20140527  本月第17个交易日  本年第96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
豆一14074,5324,5324,5324,5324,5944,532-62-622809.07
豆一14094,5074,5294,4954,5174,5124,51351106,052245,754-8,648478,623.53
豆一14114,5564,5564,5004,5294,5574,508-28-495821840261.47
豆一15014,5704,5854,5364,5524,5804,555-28-25227,804328,662-15,4241,037,777.58
豆一15034,6344,6344,6104,6104,6374,622-27-15476218.49
豆一15054,6954,7054,6624,6694,6994,681-30-1815,98445,4084,23074,824.74
豆一1507---4,7004,7084,700-8-801000.00
豆一15094,7834,7874,7464,7554,7814,759-26-221,3607,8141426,472.65
豆一1511---4,7014,7014,701000000.00
豆一小计         351,264627,950-19,6581,597,987.51
豆二1407---4,8004,8004,800000800.00
豆二14094,2474,2474,2224,2224,2334,234-1114404016.94
豆二1411---4,0854,0854,085000600.00
豆二15014,0064,0094,0034,0094,0134,005-4-88132032.05
豆二1503---4,0244,0254,024-1-10800.00
豆二1505---4,1254,1254,1250001000.00
豆二小计         12568048.99
胶合板1406123.1123.1120.45120.45123.65121.7-3.2-1.9570310-32426.07
胶合板1407125125.5121.65121.9125.5123.05-3.6-2.45154574-84947.80
胶合板1408139.45139.45136136.05139.6137.15-3.55-2.4539070602,675.34
胶合板1409139.5139.9135.85136.25139.7137.4-3.45-2.3247,82462,756-10,6021,702,949.73
胶合板1410133133128.65128.9132.9130.45-4-2.454425214286.99
胶合板1411130.85130.85126.75128.55132.7128.8-4.15-3.91026064.42
胶合板1412---1351351350002400.00
胶合板1501138.5138.55134.8135.2139136.4-3.8-2.67681,942-265,238.64
胶合板1502134.5134.5131.5131.5137.65132.8-6.15-4.851860119.54
胶合板1503135.7135.7132.2132.2139.15133.2-6.95-5.9530108199.86
胶合板1504135.05135.05135.05135.05136.85135.05-1.8-1.824213.51
胶合板1505138138135.05135.25138.7136.45-3.45-2.251428295.54
胶合板小计         249,32466,638-10,7181,713,017.41
玉米1407---2,3632,3632,3630001600.00
玉米14092,3642,3692,3632,3692,3652,3674221,650253,4261,67651,246.29
玉米1411---2,3192,3192,3190007800.00
玉米15012,3262,3342,3232,3272,3262,328126,23851,408-2,13214,522.09
玉米1503---2,3492,3492,349000400.00
玉米15052,3482,3552,3482,3532,3482,3525456414,7062621,326.73
玉米小计         28,452319,638-19467,095.11
纤维板140650.250.2505050.550.05-0.5-0.4514174-235.04
纤维板140752.1552.851.451.85252.2-0.20.26839412177.52
纤维板14085959595958.75590.250.2522805.90
纤维板140959.860.659.5559.659.760.05-0.10.35229,340139,254-2,264688,724.73
纤维板141060.660.659.859.859.960.2-0.10.3416012.04
纤维板1411---61.4561.1561.450.30.30000.00
纤维板1412---59.859.5559.80.250.250200.00
纤维板150161.561.560.5560.660.7560.9-0.150.153282,68274998.97
纤维板1502---60.9560.860.950.150.150200.00
纤维板1503---61.461.2561.40.150.150600.00
纤维板1504---62.862.6562.80.150.150400.00
纤维板150561.0562.3561.0562.3561.5561.850.80.3630018.56
纤维板小计         229,762142,592-2,180689,972.75
铁矿石1406770770748762763761-1-21201,058-108913.56
铁矿石1407766767757761764761-3-31,1521,104-7868,769.96
铁矿石1408758758752754753755121941,368-181,465.00
铁矿石140972272571672471872062440,688483,206-23,3303,176,811.20
铁矿石1410---7177177170001400.00
铁矿石1411---71471371411017200.00
铁矿石1412---712711712110000.00
铁矿石15017107147067147067108438,800178,882-2,058275,703.24
铁矿石1502---711711711000400.00
铁矿石15037107157107157027121310410-228.50
铁矿石1504---72071072010100400.00
铁矿石1505703706699706699702734683,118-683,287.26
铁矿石小计         481,426668,940-26,3703,466,978.72
焦炭14061,0251,0251,0241,0241,0651,024-41-41620061.46
焦炭1407---1,0801,1231,080-43-430000.00
焦炭14081,1611,1611,1611,1611,1601,16111430446.44
焦炭14091,1891,1931,1811,1901,1791,186117539,796288,6506,8966,407,046.12
焦炭1410---1,1971,1781,197191901400.00
焦炭1411---1,2071,1731,20734340600.00
焦炭1412---1,2031,1981,203550400.00
焦炭15011,2421,2441,2351,2421,2321,23910738,61452,04426478,579.92
焦炭1502---1,2451,2381,2457701000.00
焦炭1503---1,2651,2581,265770400.00
焦炭15041,2811,2811,2751,2751,2491,2782629458251.12
焦炭15051,2721,2731,2651,2731,2651,270852941,3982383,734.66
焦炭小计         578,718342,2387,1666,889,519.72
鸡蛋14064,9364,9494,8744,8854,9524,908-67-4422476-461,099.51
鸡蛋14094,9705,0294,9605,0094,9935,002169504,014269,83613,5702,521,430.93
鸡蛋14104,7554,7994,7474,7754,7854,772-10-131041,350-12496.39
鸡蛋14114,6774,6854,6704,6854,6834,6792-428338-20131.04
鸡蛋14124,6404,6404,6404,6404,6414,640-1-1618227.84
鸡蛋15014,5804,6444,5804,6094,6064,61631041,16056,5381,048189,995.79
鸡蛋1502---4,5104,5104,5100001400.00
鸡蛋15034,3484,3554,3274,3304,3364,341-65118778-12512.29
鸡蛋15044,3394,3394,2804,2804,3334,303-53-301014043.04
鸡蛋15054,1904,2274,1704,1724,2404,189-68-517,96418,4561,50633,361.31
鸡蛋小计         553,628347,41816,0362,747,098.10
焦煤1406765765765765796765-31-3160-627.54
焦煤1407---83382283311110800.00
焦煤1408---769800769-31-310400.00
焦煤140984484983684183784144655,398307,2763,3363,307,656.54
焦煤141085985985985985785922222-210.31
焦煤1411---856855856110000.00
焦煤14128718798638668558701115522-2271.56
焦煤15018798838708738738740137,59871,31018197,311.38
焦煤1502---874874874000400.00
焦煤15038798828778778688809121234463.41
焦煤1504---89788589712120200.00
焦煤15058978988918968938953213491222720.18
焦煤小计         693,202379,5743,3703,506,060.92
聚乙烯1406---11,24011,24011,240000400.00
聚乙烯1407---11,29011,29011,290000000.00
聚乙烯140811,15511,15511,15511,15511,37511,155-220-220106455.78
聚乙烯140911,30011,32511,13011,13011,31511,215-185-100516,746501,7526,3322,897,986.98
聚乙烯141011,09011,10011,09011,10011,17011,095-70-75614-633.29
聚乙烯1411---10,92510,99510,925-70-700200.00
聚乙烯1412---10,96011,04510,960-85-8501000.00
聚乙烯150111,02011,02010,83010,84510,99510,905-150-90123,774312,38440,786674,899.10
聚乙烯1502---10,83010,83010,830000000.00
聚乙烯150310,90010,90010,68010,78010,95010,810-170-1402482129.76
聚乙烯1504---10,81010,94510,810-135-1350400.00
聚乙烯150510,69510,69510,53510,53510,67010,600-135-705322,9001682,820.40
聚乙烯小计         641,092817,08447,2863,575,925.29
豆粕14073,9933,9933,9073,9463,9773,946-31-312845,574-561,120.78
豆粕14083,9003,9003,8443,8663,8903,857-24-333401,212121,311.71
豆粕14093,8603,8663,7643,7923,8523,799-60-532,430,9681,355,498-72,4869,236,380.43
豆粕14113,7673,7673,6843,7023,7673,706-65-61300822-361,112.03
豆粕14123,6703,6723,5913,6183,6713,614-53-571781,2522643.45
豆粕15013,6003,6063,5113,5203,6093,543-89-661,250,3841,127,742-113,5264,430,626.81
豆粕15033,5533,5543,4533,4533,5613,487-108-741,198996-3044,178.10
豆粕15053,4203,4233,3213,3333,4263,356-93-70344,058294,288-7,4941,154,886.96
豆粕小计         4,027,7102,787,384-193,88814,830,260.25
棕榈油1406---6,0646,0666,064-2-20200.00
棕榈油1407---6,1846,1846,184000000.00
棕榈油1408---5,9345,9345,9340003600.00
棕榈油14095,9005,9345,8805,8905,9085,904-18-4306,560435,624-3,6701,810,292.42
棕榈油14105,9205,9385,8445,8925,8865,8966102240129.72
棕榈油1411---5,8185,8105,818880400.00
棕榈油1412---6,0126,0126,012000200.00
棕榈油15016,0366,0906,0326,0486,0566,058-8297,694204,69411,906591,848.06
棕榈油1502---6,1526,1526,152000000.00
棕榈油1503---6,1386,1386,138000200.00
棕榈油1504---6,1106,1106,110000000.00
棕榈油15056,1886,2226,1526,1806,1886,192-847,44210,8682,97246,089.47
棕榈油小计         411,718651,23611,2082,448,359.66
聚丙烯140611,49211,49210,92210,92211,05011,128-1287884-444.52
聚丙烯1407---11,01610,93911,01677770200.00
聚丙烯1408---11,03011,03011,030000200.00
聚丙烯140911,04111,04910,82510,83011,02510,922-195-103173,612119,182-21,178948,150.44
聚丙烯1410---10,80010,98010,800-180-18005400.00
聚丙烯141110,61410,61510,61010,61510,71210,613-97-993010030159.21
聚丙烯1412---10,49710,56810,497-71-71016000.00
聚丙烯150110,54110,54110,36010,36510,52110,432-156-8911,64834,972-30460,761.35
聚丙烯1502---10,43610,52510,436-89-8901000.00
聚丙烯150310,40510,40510,40010,40010,49110,402-91-8910121052.01
聚丙烯1504---10,37210,46010,372-88-880200.00
聚丙烯150510,20610,20610,08710,08710,20110,146-114-558982,5964164,555.78
聚丙烯小计         186,206157,096-21,0301,013,723.29
聚氯乙烯1406---6,0206,0206,020000200.00
聚氯乙烯1407---6,1456,1456,145000000.00
聚氯乙烯1408---6,0756,0756,075000600.00
聚氯乙烯14096,0706,1406,0556,1106,0906,100201010,92627,838-66633,350.24
聚氯乙烯1410---6,1056,1056,105000200.00
聚氯乙烯1411---6,1006,1006,100000600.00
聚氯乙烯1412---6,1506,1506,150000200.00
聚氯乙烯15016,1306,1756,1306,1556,1556,155005045,87261,551.42
聚氯乙烯1502---6,1656,1656,165000200.00
聚氯乙烯1503---6,2456,2456,245000000.00
聚氯乙烯1504---6,2406,2406,240000000.00
聚氯乙烯1505---6,1856,1856,185000400.00
聚氯乙烯小计         11,43033,734-66034,901.66
豆油1407---6,6466,6466,646000800.00
豆油1408---6,7406,7406,7400003400.00
豆油14096,8006,8306,7806,7906,8026,800-12-2318,146484,340-17,0142,163,464.16
豆油1411---6,8546,8546,8540001800.00
豆油1412---6,9446,9466,944-2-201000.00
豆油15016,9446,9726,9166,9246,9466,936-22-10161,708437,30237,5781,121,906.75
豆油1503---6,9887,0086,988-20-2001800.00
豆油15056,9586,9886,9366,9526,9606,956-8-48,73230,664-41460,744.74
豆油小计         488,586952,39420,1503,346,115.64
总计         8,932,5308,294,484-169,48245,927,064.98

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