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:2014-08-20    浏览:2626次

查询日期:20140819  本月第13个交易日  本年第155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
豆一14094,4894,4974,4434,4524,4864,457-34-2911,67628,896-6,19252,050.72
豆一14114,5244,5244,5244,5244,5684,524-44-44217429.05
豆一15014,5974,6014,5394,5584,5884,560-30-28280,634351,764-1,7741,279,704.11
豆一15034,6454,6454,5624,5624,5874,592-2552434-6110.21
豆一15054,6504,6554,6124,6244,6484,626-24-2230,754134,230-3,622142,275.92
豆一1507---4,6314,6314,6310001000.00
豆一15094,7014,7044,6654,6784,6994,683-21-162,59625,848-71812,157.44
豆一1511---4,6684,6764,668-8-802600.00
豆一16014,6904,7404,6764,6934,6954,699-24501102234.95
豆一小计         325,736541,092-12,3081,486,542.39
豆二14093,6003,6003,6003,6003,7503,600-150-150432794-381,555.20
豆二1411---3,6573,8093,657-152-1520800.00
豆二15013,3603,4193,3553,3553,3943,368-39-264814012161.71
豆二15033,3503,3503,3503,3503,3773,350-27-27224-26.70
豆二15053,4023,4103,3623,3673,4213,383-54-38302926101.51
豆二1507---3,3503,3873,350-37-370000.00
豆二小计         5121,258-221,825.12
胶合板1409151.2151.2148.65150.6152.35149.95-1.75-2.479,36242,636-3,730595,192.01
胶合板1410141143140.2142.45142.2141.650.25-0.555001,014-643,541.61
胶合板1411139.1140.5138.65139.55139.5139.550.050.052822,908441,967.85
胶合板1412139.45139.45139.45139.45139.8139.45-0.35-0.35216213.95
胶合板1501137137.45136.25136.7139.1136.85-2.4-2.2517,17819,358-394117,579.71
胶合板1502---129.75131.85129.75-2.1-2.101600.00
胶合板1503---1311311310001600.00
胶合板1504---138.2138.2138.2000800.00
胶合板1505135135.3134135.25135.5134.6-0.25-0.9298594-142,005.85
胶合板1506---134.5134.5134.50001200.00
胶合板1507---131.45131.45131.45000200.00
胶合板1508---136.55136.55136.55000000.00
胶合板小计         97,62266,580-4,156720,300.95
玉米14092,5682,5782,5282,5542,5752,565-21-102,63810,276-1,7366,766.89
玉米14112,3932,4092,3432,3772,3982,379-21-1954148-18128.49
玉米15012,4042,4042,3122,3822,4082,384-26-24196,832264,542-23,994469,261.74
玉米15032,3372,3742,3372,3702,3882,361-18-272656-261.40
玉米15052,4212,4212,3332,4012,4232,402-22-2143,478169,386-5,470104,458.58
玉米15072,3562,3942,3562,3742,4002,378-26-22525410123.67
玉米小计         243,080444,462-31,210580,800.75
纤维板14096464.3563.464.163.9563.950.15023,85032,140-2,01076,289.74
纤维板141054.354.954.354.954.7554.70.15-0.05321,050-487.60
纤维板141153.7553.9553.553.6553.5553.70.10.1574948-2198.85
纤维板1412---63.363.1563.30.150.150600.00
纤维板15016161.1560.3560.461.360.6-0.9-0.75,83415,85831617,687.23
纤维板1502---59.760.3559.7-0.65-0.650800.00
纤维板150358.4558.5557.4557.559.2557.85-1.75-1.42448669.44
纤维板1504---60.0561.560.05-1.45-1.450400.00
纤维板15056161.0560.660.7561.260.7-0.45-0.5100112-32303.66
纤维板150659.3559.3559.359.360.3559.3-1.05-1.05864223.73
纤维板1507---59.559.559.5000000.00
纤维板1508---60.761.7560.7-1.05-1.050000.00
纤维板小计         29,92250,238-1,72494,660.23
铁矿石14096636696606686686640-46,38628,148-4,88042,444.66
铁矿石1410---6696696690001000.00
铁矿石1411---655658655-3-303000.00
铁矿石1412---657660657-3-30200.00
铁矿石1501650657649654656652-2-4481,694712,30610,8603,143,910.42
铁矿石1502659659652652656655-4-1412-226.22
铁矿石1503---660661660-1-10600.00
铁矿石1504---6566566560001000.00
铁矿石15056466486416476476450-225,92286,820162167,298.28
铁矿石15066546556506556556530-2648239.18
铁矿石1507---652653652-1-10600.00
铁矿石1508---655655655000000.00
铁矿石小计         514,012827,3986,1423,353,718.76
焦炭14099961,0049941,0031,0029971-57,19630,180-1,65671,813.94
焦炭1410---1,0371,0351,0372201200.00
焦炭1411---1,0641,0691,064-5-501200.00
焦炭14121,0831,0831,0661,0831,0831,0750-81816-8193.50
焦炭15011,0971,1061,0911,1051,1031,0982-5417,492287,6925,1124,585,147.06
焦炭15021,1151,1241,1031,1241,1231,1121-1116722177.92
焦炭1503---1,1111,1211,111-10-100200.00
焦炭1504---1,1471,1471,1470002600.00
焦炭15051,1541,1601,1481,1591,1571,1532-47,53025,41290286,882.82
焦炭1506---1,1701,1741,170-4-40600.00
焦炭15071,1751,1751,1751,1751,1841,175-9-924-223.50
焦炭15081,1821,1821,1821,1821,1681,182141422223.64
焦炭小计         432,256343,4364,3524,744,262.38
鸡蛋14095,2465,2465,1615,1685,2615,193-93-6821,78830,736-3,772113,161.96
鸡蛋14105,0385,0384,9454,9495,0574,969-108-887061,976-2883,508.63
鸡蛋14114,8284,8284,7624,7984,8494,788-51-61342662261,637.66
鸡蛋1412---4,6554,7004,655-45-4503400.00
鸡蛋15014,6884,6954,5974,5984,7034,628-105-75348,876225,05613,1341,614,702.62
鸡蛋15024,4814,4814,4054,4054,6264,452-221-1741814-1080.15
鸡蛋15034,2524,2674,2004,2064,2874,225-81-6229287801,233.73
鸡蛋15044,2744,2744,2464,2464,2894,259-43-301214-651.12
鸡蛋15054,2754,2804,2094,2154,2904,235-75-5510,45033,77493244,258.55
鸡蛋15064,3444,3444,3064,3064,3524,325-46-27490217.30
鸡蛋小计         382,488293,23410,0181,778,651.69
焦煤1409734735728732736730-4-63,28819,622-1,38614,419.49
焦煤1410---7867867860003200.00
焦煤14117757987757947667842818144-1065.93
焦煤1412---784784784000200.00
焦煤15017928007877967967930-3481,412296,9726,5122,292,739.00
焦煤1502---8048048040001400.00
焦煤1503797809797809817803-8-14810238.55
焦煤1504---804818804-14-1401000.00
焦煤15058238318188308268254-111,83227,206-93458,596.54
焦煤1506---843844843-1-10800.00
焦煤1507---829830829-1-10600.00
焦煤1508---841841841000200.00
焦煤小计         496,554343,8884,1842,365,860.50
聚乙烯140911,29511,34511,27511,33011,30511,32025156,09450,962-1,81434,495.72
聚乙烯1410---11,24011,23011,24010100800.00
聚乙烯1411---11,07011,07011,070000200.00
聚乙烯141211,06511,06511,02511,02511,03011,050-52022224121.56
聚乙烯150110,87510,97010,87510,95010,91510,9353520214,124285,880-5,8441,170,827.39
聚乙烯1502---10,83010,81510,830151504600.00
聚乙烯1503---10,71010,71010,710000400.00
聚乙烯1504---10,71010,69510,71015150600.00
聚乙烯150510,53010,59510,50510,57510,52510,56050352,03812,306-45810,765.65
聚乙烯1506---10,49010,49010,490000600.00
聚乙烯1507---10,36010,33010,36030300200.00
聚乙烯1508---10,49010,46010,49030300000.00
聚乙烯小计         222,278349,244-8,1121,216,210.31
豆粕14093,5363,5413,5233,5403,5213,532191154,872227,514-16,278193,861.57
豆粕14113,4123,4313,4103,4223,4013,415211434898-18116.15
豆粕14123,3183,3213,3123,3203,3023,3171815441,1562145.96
豆粕15013,2613,2873,2533,2863,2483,27038221,126,2521,608,58669,7963,683,692.11
豆粕15033,2223,2553,1933,2203,1783,2104232120858-16385.26
豆粕15053,1053,1153,0953,1133,0893,1072418315,4561,516,724-14,108980,177.62
豆粕15073,0903,1013,0863,1003,0833,09317108944,796-2062,765.52
豆粕15083,0933,1053,0893,1053,0833,0962213174380102538.71
豆粕小计         1,497,8463,360,91239,2744,861,682.87
棕榈油14095,2305,2645,2185,2505,2405,2461062,63626,372-1,24813,828.68
棕榈油1410---5,3965,3905,3966601000.00
棕榈油14115,3945,3945,3945,3945,2825,39411211222-210.79
棕榈油14125,3185,3185,2465,2465,3765,282-130-9446221.13
棕榈油15015,2965,3145,2885,3065,3125,302-6-10299,832577,694-42,7441,589,839.48
棕榈油1502---5,4285,4285,428000200.00
棕榈油15035,4205,4245,3725,3805,3905,394-1041026253.94
棕榈油1504---5,4925,4925,492000400.00
棕榈油15055,4685,4885,4685,4825,4785,4784027,252101,1222,352149,301.28
棕榈油1506---5,5885,5885,588000000.00
棕榈油1507---5,5925,5925,592000600.00
棕榈油1508---5,6265,6265,626000000.00
棕榈油小计         329,736705,244-41,6381,753,055.30
聚丙烯140911,31011,34011,28711,32811,26211,31766553,82222,398-1,04421,627.95
聚丙烯1410---10,79810,79810,7980004400.00
聚丙烯1411---10,75610,70410,756525206000.00
聚丙烯141210,67210,67210,44710,44710,55110,576-104258120042.31
聚丙烯150110,58010,60010,54010,57910,54610,5783332105,274125,2162,582556,815.18
聚丙烯1502---10,59310,56110,593323201000.00
聚丙烯1503---10,47210,44110,47231310600.00
聚丙烯1504---10,11010,08010,11030300400.00
聚丙烯150510,10010,13910,08610,12010,08610,12034345,78433,72821429,269.41
聚丙烯1506---10,04410,01110,04433330600.00
聚丙烯1507---10,11110,11110,1110002000.00
聚丙烯1508---10,10210,06910,10233330000.00
聚丙烯小计         114,888181,6121,752607,754.85
聚氯乙烯14096,0706,0806,0556,0606,0506,06010105183,392-4581,569.71
聚氯乙烯1410---6,0806,0706,08010100000.00
聚氯乙烯14115,8855,8855,8855,8855,9705,885-85-852625.89
聚氯乙烯1412---5,9805,9805,980000200.00
聚氯乙烯15015,9005,9305,9005,9255,9055,92020151,66822,376-4504,938.07
聚氯乙烯1502---5,9605,9605,960000000.00
聚氯乙烯1503---6,0106,0106,010000000.00
聚氯乙烯1504---6,0006,0006,000000000.00
聚氯乙烯15056,0006,0056,0006,0055,9906,0001510181261454.03
聚氯乙烯1506---6,0806,0806,080000000.00
聚氯乙烯1507---6,0806,0806,080000000.00
聚氯乙烯1508---6,0156,0056,01510100000.00
聚氯乙烯小计         2,20625,902-8926,567.69
豆油14095,7445,7845,7445,7625,7525,77210206,96847,216-4,33040,230.15
豆油14115,9385,9405,9385,9405,9345,93864618-235.64
豆油14125,9966,0105,9505,9505,9185,98432662004601,197.04
豆油15015,9926,0305,9905,9985,9926,008616288,148779,678-3,7981,731,528.36
豆油1503---6,0926,0926,0920001600.00
豆油15056,0806,1186,0806,0946,0866,09881236,718294,9684,004223,928.02
豆油1507---6,1966,1846,19612120400.00
豆油1508---6,2286,3106,228-82-820000.00
豆油小计         332,0401,121,946-4,1261,996,919.19
总计         5,021,1768,656,446-38,46625,568,812.93

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