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:2014-06-20    浏览:2848次

查询日期:20140619  本月第13个交易日  本年第112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
豆一14074,7444,7444,5304,6064,5784,63628588840407.99
豆一14094,4414,4584,4414,4454,4464,451-1510,738172,574-1,28447,795.90
豆一1411---4,4744,4744,47400018000.00
豆一15014,4914,5104,4904,4914,4884,49931193,252320,924-3,150419,573.13
豆一1503---4,5414,5414,5410005400.00
豆一15054,5864,6034,5864,5894,5874,595288,32099,672-45838,236.73
豆一1507---4,6604,6614,660-1-102200.00
豆一15094,6504,6834,6504,6744,6734,677141,53019,908-907,156.43
豆一1511---4,6984,6984,6980003200.00
豆一小计         113,928613,370-4,982513,170.16
豆二14074,8304,8304,8304,8304,6644,8301661662209.66
豆二14094,1854,1904,1814,1904,1884,1852-36460425.12
豆二1411---4,0794,0794,079000600.00
豆二15013,9503,9503,9403,9403,9333,9457126144623.68
豆二1503---4,0294,0294,0290001200.00
豆二1505---3,9963,9963,9960004600.00
豆二小计         146701058.45
胶合板1407123.15123.15120.55121.55122.55121.8-1-0.7514186285.26
胶合板1408133.9134132132.4134.5132.6-2.1-1.922280621,472.09
胶合板1409133.75134.05130.75132.05134.1131.9-2.05-2.2219,50287,24010,3681,447,992.83
胶合板1410129.35132.1127.85129129.4129.5-0.40.1330550462,137.46
胶合板1411---127.9127.9127.9000800.00
胶合板1412---133.9133.9133.9000800.00
胶合板1501130.35130.7127.8128.7130.95128.45-2.25-2.51,1142,8367947,155.09
胶合板1502---127.9130.35127.9-2.45-2.4501000.00
胶合板1503126.25126.25126.25126.25127.85126.25-1.6-1.628-212.63
胶合板1504---132.65134.3132.65-1.65-1.650200.00
胶合板1505129.95129.95128.05129.3131.6128.95-2.3-2.653024-6193.46
胶合板1506---132.1132.1132.1000000.00
胶合板小计         221,21491,67811,2041,459,048.80
玉米1407---2,3912,3912,3910001000.00
玉米14092,3922,3992,3922,3932,3952,394-2-113,610209,20476632,589.97
玉米14112,3072,3112,3072,3112,3082,308301068023.09
玉米15012,3312,3412,3292,3382,3302,337879,17869,9923,74821,450.74
玉米1503---2,3602,3602,360000600.00
玉米15052,3662,3722,3662,3712,3642,3697547020,6203081,113.72
玉米小计         23,268299,9004,82255,177.51
纤维板140750.7551.5550.35151.2550.9-0.25-0.35564460142.61
纤维板140858.859.0558.859.0558.9558.950.106142-217.69
纤维板140959.459.558.95959.459.15-0.4-0.2582,150159,72410,974243,024.31
纤维板1410---58.9558.9558.950003200.00
纤维板1411---56.4556.4556.450002400.00
纤维板1412---57.2557.4557.25-0.2-0.20200.00
纤维板150161.0561.2560.5560.6561.1560.85-0.5-0.33763,780501,144.09
纤维板1502---57.9558.257.95-0.25-0.250600.00
纤维板1503---58.3558.658.35-0.25-0.2501400.00
纤维板1504---60.3560.660.35-0.25-0.250400.00
纤维板150560.6561.0560.5560.861.260.75-0.4-0.4586226-18261.24
纤维板1506---60.66160.6-0.4-0.40000.00
纤维板小计         82,674164,40011,004244,589.93
铁矿石1407---6906906900004200.00
铁矿石14086676846676806806780-226700-10176.42
铁矿石1409666670662663667665-4-2603,026543,408-10,0804,013,556.70
铁矿石141067367367367367167322226013.46
铁矿石1411673674673674670673434168026.94
铁矿石1412---674671674330000.00
铁矿石1501671675668670673671-3-253,994216,9803,164362,824.10
铁矿石1502---675675675000200.00
铁矿石1503669675667667672670-5-286-453.60
铁矿石15046736736736736706733324013.46
铁矿石1505671675669670675671-5-42,55042,3647417,129.58
铁矿石1506---672672672000000.00
铁矿石小计         659,612803,700-6,8564,393,794.26
焦炭1407---1,1001,1261,100-26-2602600.00
焦炭14081,1121,1121,1121,1121,1251,112-13-13236-222.24
焦炭14091,1401,1471,1321,1331,1441,141-11-3452,652251,2683,5725,168,785.10
焦炭1410---1,1551,1581,155-3-301200.00
焦炭1411---1,1701,1701,170000800.00
焦炭1412---1,1811,1811,181000600.00
焦炭15011,1921,1971,1831,1831,1951,191-12-432,34065,178552385,465.08
焦炭1502---1,2111,2151,211-4-401000.00
焦炭1503---1,2101,2141,210-4-40200.00
焦炭15041,2301,2301,2301,2301,2281,23022256024.60
焦炭15051,2301,2311,2201,2201,2291,226-9-31641,874102,011.96
焦炭15061,2071,2251,1311,2151,2281,183-13-4516466661,941.54
焦炭小计         485,324318,5424,1985,558,250.52
鸡蛋14095,1525,1955,1435,1835,1455,1683823325,252319,85618,1441,681,112.40
鸡蛋14104,8004,8364,7904,8214,7654,8035638941,50822451.57
鸡蛋1411---4,7904,7814,79099038400.00
鸡蛋1412---4,7684,7474,76821210400.00
鸡蛋15014,7494,8004,7324,7904,7264,763643748,38269,8667,048230,468.96
鸡蛋15024,6664,6664,6664,6664,6084,66658582409.34
鸡蛋15034,3884,4124,3674,4124,3744,3963822202584-110888.05
鸡蛋15044,3034,4034,3034,4004,2674,368133101106-243.69
鸡蛋15054,2204,3604,2204,3564,2094,3051479623,87825,038-1,628102,810.19
鸡蛋15064,2754,2754,2754,2754,2404,275353522-28.55
鸡蛋小计         397,822417,25223,4722,015,792.72
焦煤1407---821821821000600.00
焦煤14087978007977987967982264-628.74
焦煤1409807813797798807807-90437,114276,8585,8422,117,165.30
焦煤1410823823823823825823-2-223009.88
焦煤1411---821825821-4-40000.00
焦煤1412841841841841860841-19-19268010.10
焦煤1501834838826826834834-8034,96475,152694174,974.30
焦煤1502---841841841000000.00
焦煤1503---843852843-9-90800.00
焦煤1504---850850850000200.00
焦煤1505859859849849857855-8-22621,146661,345.61
焦煤1506---861863861-2-20000.00
焦煤小计         472,350353,2746,5962,293,533.90
聚乙烯1407---12,23012,23012,230000000.00
聚乙烯1408---11,91511,91511,915000400.00
聚乙烯140911,79011,83011,73511,76511,85511,785-90-70389,244489,114-3,7922,293,998.65
聚乙烯141011,59511,59511,59511,59511,63511,595-40-40220-211.60
聚乙烯141111,60511,60511,60011,60011,78011,600-180-18042023.21
聚乙烯1412---11,37511,55011,375-175-1750800.00
聚乙烯150111,39511,42011,33011,35511,44511,380-90-65100,954358,222-6,436574,488.27
聚乙烯1502---11,43511,44011,435-5-501200.00
聚乙烯1503---11,32011,38011,320-60-600400.00
聚乙烯1504---11,07511,13511,075-60-600200.00
聚乙烯150510,99511,02510,95510,97011,02510,985-55-403063,082-401,680.98
聚乙烯1506---10,87010,90510,870-35-350000.00
聚乙烯小计         490,510850,470-10,2702,870,202.69
豆粕14073,6753,6893,6513,6783,6843,681-6-31061,808-60390.19
豆粕14083,7793,7883,7633,7853,7653,7772012341,422-4128.44
豆粕14093,6943,7103,6723,7003,6693,69031211,273,2561,387,044-84,7364,698,656.60
豆粕14113,6253,6563,6253,6563,6243,6463222108858-22393.80
豆粕14123,6073,6433,6063,6103,5953,61415191881,32016679.47
豆粕15013,5133,5373,5073,5213,4933,5202827584,2361,381,384-8,9122,056,996.46
豆粕15033,4533,4723,4383,4633,4403,4592319130718-92449.72
豆粕15053,3213,3493,3203,3423,3083,3343426213,482877,812-11,886711,887.86
豆粕小计         2,071,5403,652,366-105,6967,469,582.51
棕榈油1407---5,8005,8005,800000000.00
棕榈油1408---5,7805,7805,7800001800.00
棕榈油14095,8285,8285,7945,7965,8005,802-42136,810269,326-24,600794,021.60
棕榈油14105,8245,8245,7745,7745,8085,798-34-1044023.20
棕榈油1411---5,7845,7925,784-8-80400.00
棕榈油1412---5,9265,9265,926000200.00
棕榈油15015,9305,9425,8945,9005,9025,918-216254,450405,048-11,1021,506,174.82
棕榈油1502---5,9525,9525,952000000.00
棕榈油1503---6,0226,0226,022000200.00
棕榈油1504---5,9565,9565,956000200.00
棕榈油15056,1166,1166,0746,0806,0786,09421615,55026,6862,30894,788.75
棕榈油1506---6,0686,0546,06814140000.00
棕榈油小计         406,814701,092-33,3942,395,008.36
聚丙烯1407---11,43811,43811,438000000.00
聚丙烯1408---11,53011,53011,530000400.00
聚丙烯140911,23011,25511,14111,15911,22611,195-67-31178,154117,782-4,918997,283.89
聚丙烯1410---11,10011,10011,1000003000.00
聚丙烯1411---10,81110,81110,81100010000.00
聚丙烯1412---10,73210,76110,732-29-29016000.00
聚丙烯150110,60910,63410,56310,59110,66110,592-70-6918,54654,1602,11898,228.72
聚丙烯1502---10,59610,66510,596-69-6901000.00
聚丙烯1503---10,50210,57010,502-68-6801200.00
聚丙烯1504---10,61410,68310,614-69-690400.00
聚丙烯150510,30310,36010,26010,28610,34410,284-58-608585,1425544,411.85
聚丙烯1506---10,37110,43110,371-60-600000.00
聚丙烯小计         197,558177,404-2,2461,099,924.45
聚氯乙烯1407---6,3906,3906,390000000.00
聚氯乙烯1408---6,0856,1206,085-35-350600.00
聚氯乙烯14096,0556,0756,0406,0606,0556,055505,88029,706-55017,802.79
聚氯乙烯1410---6,0956,0956,095000000.00
聚氯乙烯1411---6,1256,1256,125000600.00
聚氯乙烯1412---6,0506,0506,050000200.00
聚氯乙烯15016,1106,1206,0906,1006,1056,095-5-101,2285,608-1303,744.60
聚氯乙烯1502---6,1156,1256,115-10-100200.00
聚氯乙烯1503---6,2106,2106,210000000.00
聚氯乙烯1504---6,2656,2656,265000000.00
聚氯乙烯15056,1806,1956,1756,1806,2206,180-40-402048-1661.81
聚氯乙烯15066,1606,1606,1606,1606,1606,1600020-26.16
聚氯乙烯小计         7,13035,378-69821,615.35
豆油14076,6426,6426,6426,6426,6426,6420026-213.29
豆油1408---6,6286,6226,6286603000.00
豆油14096,7106,7166,6906,7006,6786,7022224108,748352,502-27,020728,978.83
豆油14116,7766,8086,7746,7746,7626,7861224626-240.72
豆油14126,8586,9126,8506,8506,8746,868-24-61018-468.69
豆油15016,8566,8806,8506,8566,8486,862814272,054556,592-12,5881,867,179.16
豆油1503---6,8886,8886,8880001000.00
豆油15056,8706,8986,8626,8826,8506,880323022,502114,1548,292154,850.61
豆油小计         403,3221,023,338-31,3242,751,131.28
总计         6,033,0809,502,834-134,16033,140,880.84

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