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:2014-07-17    浏览:2794次

查询日期:20140716  本月第12个交易日  本年第131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
豆一14094,2974,3104,2934,3004,2984,3032511,480112,974-4,04649,399.98
豆一1411---4,3094,3094,30900018400.00
豆一15014,3414,3514,3354,3404,3374,3423554,076230,072-3,820234,820.49
豆一15034,4064,4074,3704,3784,3474,38831415238-16228.20
豆一15054,3954,4074,3924,3974,3924,3985612,112122,1746253,276.23
豆一15074,4404,4404,4404,4404,4584,440-18-1822628.88
豆一15094,4534,4744,4534,4704,4554,465151022220,280-36991.43
豆一15114,4654,4694,4654,4694,4544,4671513442217.87
豆一16014,5244,5244,5244,5244,4714,52453532229.05
豆一小计         77,950485,792-7,850338,752.12
豆二14093,9753,9753,9753,9753,9503,9752525251027.95
豆二1411---3,9183,9183,918000600.00
豆二15013,6553,6553,6553,6553,6643,655-9-92126-27.31
豆二1503---3,6803,6873,680-7-702400.00
豆二15053,6583,6583,6583,6583,6323,658262627807.32
豆二1507---3,6143,6143,614000000.00
豆二小计         6744022.58
胶合板1408138.85138.9137.6138138.45138.2-0.45-0.25146682-61,009.22
胶合板1409139.35139.9138.1138.6139.3138.9-0.7-0.483,18855,742-9,324577,757.08
胶合板1410126.2128.25126.2128.25127.55127.70.70.1530700-4191.57
胶合板1411127.2127.2124.05124.5125.5125.3-1-0.2423002263.22
胶合板1412---134.25134.25134.250001600.00
胶合板1501134134.2133.1133.25133.35133.5-0.10.157043,8401844,700.74
胶合板1502---130.45130.35130.450.10.101000.00
胶合板1503---129.05128.95129.050.10.101800.00
胶合板1504---135.6135.45135.60.150.150200.00
胶合板1505134134134134133.051340.950.95250213.40
胶合板1506---133.05132.15133.050.90.90600.00
胶合板1507---133.85134133.85-0.15-0.150000.00
胶合板小计         84,11261,366-9,146583,935.21
玉米14092,4302,4372,4252,4302,4322,427-2-518,688111,982-4,46245,373.67
玉米14112,2592,2602,2592,2602,2882,259-28-29436029.04
玉米15012,2982,3262,2902,3212,2952,305261080,674165,196-10,070185,987.07
玉米15032,2902,3192,2862,3192,2872,2943271450032.13
玉米15052,3052,3352,3002,3302,3082,31622853,064111,028-430122,901.15
玉米15072,3052,3292,3052,3292,3342,317-5-174209.27
玉米小计         152,448388,618-14,960354,312.31
纤维板14086061.3559.560.2559.760.30.550.66427224192.96
纤维板140960.4561.960.361.2560.2561.3511.1194,042120,806-3,412595,302.44
纤维板141058.858.9558.4558.7558.258.550.550.358416632246.07
纤维板141155.856.5555.356.555555.71.550.74410210122.54
纤维板141262.362.361.261.262.1561.75-0.95-0.448012.35
纤维板150160.5561.760.5560.7560.561.150.250.652,3403,992-447,156.21
纤维板1502---58.8558.2558.850.60.60400.00
纤维板150357.757.757.6557.6557.1557.650.50.5818-623.07
纤维板1504---60.9560.4560.950.50.50400.00
纤维板1505626261.0561.5561.0561.70.50.65361428111.10
纤维板1506---61.0560.4561.050.60.60400.00
纤维板1507---59.559.559.5000000.00
纤维板小计         196,622125,518-3,388603,166.73
铁矿石14087397407397407317399844-429.58
铁矿石1409718722715717718718-10481,620411,9464,4263,458,049.38
铁矿石1410---720720720000400.00
铁矿石1411---710712710-2-202800.00
铁矿石1412---717717717000200.00
铁矿石1501713716708711713711-2-2151,588256,03422,5361,078,760.42
铁矿石1502---7177177170001200.00
铁矿石1503---703704703-1-10600.00
铁矿石150470472067771470470010-414444421,009.22
铁矿石1505709711705708709708-1-11,79643,25817812,722.24
铁矿石150670970970870870470844412028.34
铁矿石1507---714714714000000.00
铁矿石小计         635,156711,35027,1784,550,599.18
焦炭1408---1,0521,0521,05200012000.00
焦炭14091,0951,0971,0841,0881,0951,089-7-6163,566219,246-6,4781,782,431.34
焦炭14101,1031,1111,1031,1061,1331,107-27-26124-4132.84
焦炭14111,1281,1291,1281,1291,1331,128-4-568467.70
焦炭1412---1,1411,1411,1410001200.00
焦炭15011,1641,1671,1491,1511,1581,157-7-1263,268145,94814,5463,046,276.94
焦炭15021,1661,1691,1661,1691,1691,1670-2428246.70
焦炭1503---1,1681,1701,168-2-20200.00
焦炭1504---1,1821,1841,182-2-205600.00
焦炭15051,2011,2061,1901,1931,1961,198-322,5668,97846830,762.60
焦炭15061,1991,1991,1991,1991,1951,19944210023.98
焦炭1507---1,1881,1881,188000000.00
焦炭小计         429,424374,4128,5384,859,742.10
鸡蛋14095,4505,4605,4105,4355,4495,433-14-16334,044302,832-25,1981,815,161.57
鸡蛋14105,1275,1405,1025,1395,1255,12214-35981,9041323,063.55
鸡蛋14114,8644,8874,8614,8674,8994,867-32-32422620204.44
鸡蛋14124,8194,8194,7524,7524,8754,802-123-73826-638.42
鸡蛋15014,8784,8874,8084,8364,8654,839-29-26149,674129,196-5,448724,404.97
鸡蛋1502---4,6604,6604,660000800.00
鸡蛋15034,3584,3754,3264,3384,3664,352-28-14116700-62504.85
鸡蛋1504---4,3944,4144,394-20-200800.00
鸡蛋15054,4254,4384,3654,3754,4244,389-49-3516,46031,38691072,246.64
鸡蛋15064,3844,4374,3844,4374,4484,410-11-38630026.47
鸡蛋小计         500,948466,352-29,6722,615,650.88
焦煤1408760760760760768760-8-820-29.12
焦煤1409773774763766775767-9-8210,904235,2824,112970,966.02
焦煤1410802802796801808800-7-82042096.04
焦煤1411778778778778796778-18-182209.34
焦煤1412---791809791-18-180800.00
焦煤1501811812802806812806-6-6105,750119,8343,450511,642.41
焦煤1502---810810810000400.00
焦煤1503---811817811-6-60800.00
焦煤1504---843843843000000.00
焦煤1505831834825828834827-6-77403,2182923,673.43
焦煤1506---835842835-7-70200.00
焦煤1507---825825825000000.00
焦煤小计         317,418358,4007,8521,486,396.35
聚乙烯1408---11,92011,92011,920000000.00
聚乙烯140911,81011,89011,73011,88511,82511,80060-25395,752420,714-35,0522,335,273.91
聚乙烯1410---11,71011,71011,7100001200.00
聚乙烯1411---11,64511,64511,645000200.00
聚乙烯1412---11,53011,49011,53040400600.00
聚乙烯150111,39011,49511,31511,49011,40511,40085-5290,594392,296-7,4421,656,578.18
聚乙烯1502---11,30011,30011,3000002000.00
聚乙烯1503---11,15511,15511,155000400.00
聚乙烯150411,17511,25510,92011,15011,15011,195045302014167.98
聚乙烯150510,99011,10010,93511,10011,00511,01595101,2624,8483306,951.33
聚乙烯1506---11,02511,02511,025000000.00
聚乙烯1507---10,95510,95510,955000000.00
聚乙烯小计         687,638817,922-42,1503,998,971.39
豆粕14083,5983,6863,5903,6073,5833,600241746450-38165.64
豆粕14093,4993,5283,4953,5273,5023,5132511421,782960,144-25,0341,481,960.70
豆粕14113,3463,3613,3463,3593,3403,3531913421,116-20140.83
豆粕14123,2913,3103,2883,3103,2833,2972714581,102-22191.24
豆粕15013,2363,2663,2323,2593,2333,2512618604,8021,433,61019,2681,966,386.48
豆粕15033,2203,2303,2083,2293,2003,224292415092876483.71
豆粕15053,1053,1423,1053,1383,1103,1292819220,9761,132,47419,734691,518.93
豆粕15073,1173,1363,1133,1353,1133,12722143988781801,244.67
豆粕小计         1,248,2543,530,70214,1444,142,092.18
棕榈油1408---5,7445,7445,744000200.00
棕榈油14095,5925,6445,5765,6125,5865,614262846,382113,638-1,790260,455.28
棕榈油14105,5665,6245,5665,6245,5625,58862261862100.59
棕榈油1411---5,7165,6905,71626260400.00
棕榈油1412---5,6305,6045,63026260400.00
棕榈油15015,6825,7425,6745,7105,6865,7082422469,054451,58016,8162,677,467.02
棕榈油15025,8165,8585,7265,8305,8305,7840-46166-292.58
棕榈油1503---5,8165,8785,816-62-6202000.00
棕榈油1504---5,8865,8865,886000800.00
棕榈油15055,8665,9225,8625,8905,8705,898202844,18259,8082,066260,591.30
棕榈油1506---5,9545,9545,954000000.00
棕榈油1507---6,0006,0006,000000000.00
棕榈油小计         559,652625,07617,0923,198,706.74
聚丙烯140811,09911,69611,09911,34911,56011,381-211-17960-234.15
聚丙烯140911,15011,24011,07811,23611,23411,1532-81210,146128,6847,1581,171,901.28
聚丙烯141010,43511,02710,43511,02710,85310,731174-122444021.47
聚丙烯1411---10,69910,69910,6990007000.00
聚丙烯1412---10,48510,48510,48500012000.00
聚丙烯150110,44010,46010,34710,45910,42210,39337-2946,31082,9763,404240,659.70
聚丙烯1502---10,29610,32410,296-28-2801200.00
聚丙烯1503---10,27810,30610,278-28-2801200.00
聚丙烯1504---10,16910,19710,169-28-280200.00
聚丙烯150510,07610,11510,02510,11310,08910,06524-243,26219,58419016,416.95
聚丙烯1506---10,01310,03610,013-23-230000.00
聚丙烯150710,07610,07610,07610,0769,69010,07638638622010.08
聚丙烯小计         259,730231,50610,7501,429,043.59
聚氯乙烯1408---6,1506,1506,150000400.00
聚氯乙烯14096,0506,0606,0306,0356,0806,040-45-407,58022,63856622,898.72
聚氯乙烯1410---6,0856,0856,085000000.00
聚氯乙烯1411---6,0556,0556,055000000.00
聚氯乙烯1412---6,0256,0306,025-5-50200.00
聚氯乙烯15016,0006,0005,9605,9856,0255,985-40-402,63012,4262,1067,870.47
聚氯乙烯1502---6,0506,0506,050000000.00
聚氯乙烯1503---6,1206,1206,120000000.00
聚氯乙烯1504---6,1656,2006,165-35-350000.00
聚氯乙烯15056,0606,0906,0606,0756,0906,070-15-201040430.37
聚氯乙烯1506---6,1806,1806,180000000.00
聚氯乙烯1507---6,0906,0906,090000000.00
聚氯乙烯小计         10,22035,1102,67630,799.56
豆油1408---6,2886,2886,2880002600.00
豆油14096,2866,3086,2686,2986,2866,28812228,636192,370-2,818180,071.51
豆油14116,3846,3846,3846,3846,4246,384-40-40426-425.54
豆油14126,4866,4866,4866,4866,4786,4868810361064.86
豆油15016,4806,4926,4526,4886,4766,47212-4297,090676,158-3,8681,923,306.14
豆油15036,5866,5866,5186,5186,5646,552-46-12418026.21
豆油15056,5626,5786,5426,5626,5646,558-2-629,838171,7203,036195,682.78
豆油15076,6266,6266,6266,6266,6346,626-8-822213.26
豆油小计         355,5841,040,356-3,6422,299,190.28
总计         5,515,1629,253,224-22,57830,491,381.16

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