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:2014-09-12    浏览:2913次

查询日期:20140911  本月第8个交易日  本年第171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
豆一1409---4,5204,5204,520000000.00
豆一1411---4,5094,5094,50900015200.00
豆一15014,5474,5604,5154,5334,5324,5311-1201,686415,928-2,374914,020.01
豆一15034,5264,5604,5264,5494,5334,54516121424-663.64
豆一15054,6054,6054,5654,5784,5784,5790123,000173,026-656105,322.66
豆一1507---4,6394,6504,639-11-110800.00
豆一15094,6514,6574,6254,6354,6304,6375784030,716263,895.65
豆一15114,6444,6604,5964,6504,6444,646622826-4130.12
豆一16014,7054,7114,6864,6964,6924,695434244,468541,991.07
豆一小计         225,992624,348-2,9601,025,423.12
豆二1409---3,4003,4003,40000038200.00
豆二14113,4003,4243,4003,4093,3643,4114547200-868.23
豆二15013,3503,3703,3403,3703,3373,35233154218616140.82
豆二1503---3,3613,3613,3610002000.00
豆二15053,2593,2593,2403,2503,2353,248151314350-245.48
豆二1507---3,2393,2273,23912120000.00
豆二小计         769386254.52
胶合板1409152153148153151.25150.951.75-0.31901,028-1721,434.30
胶合板1410136.7137.5136.7137.5136.3137.251.20.9520670-16137.25
胶合板1411134.85136.15134.85135.95134.95135.6510.7602,532-22407.02
胶合板1412---135.7135135.70.70.701600.00
胶合板1501133.5133.75132.5133.15133.35133.15-0.2-0.231,03637,5782,368206,642.61
胶合板1502127.85128.5127.85128127.15128.10.850.953465412217.79
胶合板1503126.25126.5126.25126.5125.65126.350.850.71432888.46
胶合板1504---134.85134.85134.850001200.00
胶合板1505130.55131.25130130.65130.9130.35-0.25-0.553041,466681,981.78
胶合板1506---123.45123.95123.45-0.5-0.50600.00
胶合板1507---120.6121.1120.6-0.5-0.50200.00
胶合板1508130131.65130131.65131.95130.55-0.3-1.4626-239.17
胶合板小计         31,66444,0222,244210,948.36
玉米1409---2,5762,7402,576-164-1640000.00
玉米14112,3752,3902,3752,3802,3782,3812316100-438.11
玉米15012,3682,3732,3572,3632,3712,363-8-881,060272,716-208191,567.91
玉米15032,3542,3572,3492,3492,3592,353-10-62266-851.79
玉米15052,3882,3942,3792,3872,3902,385-3-532,100177,1762,86476,569.28
玉米15072,3582,3642,3582,3632,3692,362-6-71250028.35
玉米小计         113,210450,1082,644268,255.43
纤维板140968.3568.768.3568.767.268.651.51.45786540267.83
纤维板141059.359.9559.1559.9559.4559.750.50.31782,176-40532.03
纤维板141154.454.9554.354.954.254.650.70.458542,09642,335.00
纤维板1412---61.2561.0561.250.20.205400.00
纤维板150161.161.2560.7561.160.7610.40.332,99026,6381,624100,696.20
纤维板1502---58.458.1558.40.250.250600.00
纤维板150354.555.4554.355554.45550.550.551228033.02
纤维板1504---57.6557.157.650.550.550400.00
纤维板15056060.1559.86059.6560.050.350.494418-48282.40
纤维板150656.5556.5556.5556.5556.556.550.050.05432011.31
纤维板1507---55.0555.0555.05000200.00
纤维板1508---58.6558.6558.65000000.00
纤维板小计         34,21032,1081,540104,157.78
铁矿石1409---5895895890003,48000.00
铁矿石14105735735735735735730028-211.46
铁矿石1411---5745745740002600.00
铁矿石1412587593587590578590121260-235.40
铁矿石150158759157958558558500767,228824,582-1,5384,488,673.74
铁矿石1502---5855785857701600.00
铁矿石1503577586573581585580-4-550104290.00
铁矿石1504---593593593000600.00
铁矿石150558458457258157757841161,274340,17455,184933,574.70
铁矿石1506574576574576585575-9-10442023.00
铁矿石1507---575584575-9-90400.00
铁矿石1508---587587587000800.00
铁矿石小计         928,5641,168,35653,6465,422,608.30
焦炭14091,0241,0241,0111,0111,0121,013-11121,784-10121.58
焦炭1410---1,0231,0231,023000600.00
焦炭14111,0471,0531,0201,0501,0591,045-9-141482146.34
焦炭1412---1,0521,0521,052000800.00
焦炭15011,0721,0741,0651,0671,0671,06902252,350281,624-6,9402,697,794.76
焦炭1502---1,0921,0921,0920007200.00
焦炭1503---1,1011,1011,1010001000.00
焦炭15041,0951,1021,0951,1021,1171,098-15-1948243.94
焦炭15051,1181,1191,1121,1141,1131,1151212,89244,046188143,775.74
焦炭1506---1,1231,1231,123000600.00
焦炭1507---1,1361,1361,136000800.00
焦炭15081,1631,1631,1551,1561,1611,157-5-446172-2532.48
焦炭小计         265,318327,752-6,7602,842,414.84
鸡蛋14095,0605,0605,0305,0605,1145,050-54-641286-1260.60
鸡蛋14104,7204,7314,7034,7124,7124,71604140552-52660.33
鸡蛋14114,6834,6954,6534,6574,6964,668-39-2892670-4429.50
鸡蛋14124,5814,6054,5024,5704,6034,570-33-338864-4402.18
鸡蛋15014,5184,5374,4544,4544,5144,485-60-29216,406198,0287,706970,607.51
鸡蛋15024,3444,3444,3444,3444,3394,3445521628.69
鸡蛋15034,1254,1264,0974,0974,1164,106-19-101001,1282410.67
鸡蛋1504---4,1524,1524,1520001000.00
鸡蛋15054,1284,1484,0914,0954,1284,112-33-1614,63834,5541,15860,194.56
鸡蛋15064,2864,2864,2864,2864,2164,2867070211228.58
鸡蛋小计         231,480235,2208,7981,032,782.58
焦煤1409750755705755750752524042,518-4021,823.46
焦煤1410---7867867860003200.00
焦煤1411---777775777220400.00
焦煤1412770770768768770769-2-146418.46
焦煤1501774776770771772772-10186,588262,4963,384865,218.23
焦煤1502---790791790-1-101400.00
焦煤1503---7937937930001000.00
焦煤1504795795795795798795-3-320-29.54
焦煤1505806807801802803804-1112,19632,50048458,860.40
焦煤1506---817829817-12-120800.00
焦煤15078168168168168118165522-29.80
焦煤1508---821825821-4-40400.00
焦煤小计         199,196297,5943,466925,939.88
聚乙烯140910,84510,84510,66010,78010,79010,715-10-753468,102-21,853.71
聚乙烯1410---10,60010,67010,600-70-700600.00
聚乙烯1411---10,84510,92010,845-75-750200.00
聚乙烯1412---10,72510,78510,725-60-600600.00
聚乙烯150110,58010,62510,51510,60010,65510,565-55-90421,264477,652-3,1702,225,500.90
聚乙烯150210,34510,48510,34510,48010,53010,435-50-952412-20125.26
聚乙烯1503---10,42510,42510,425000400.00
聚乙烯1504---10,22510,31510,225-90-9001200.00
聚乙烯150510,27010,31010,19510,28510,35010,250-65-10022,48833,4184,488115,253.33
聚乙烯150610,34010,34010,16510,20010,38510,245-185-1401210261.47
聚乙烯1507---10,02510,16010,025-135-1350200.00
聚乙烯1508---10,28010,42010,280-140-1400000.00
聚乙烯小计         444,134519,2261,2982,342,794.67
豆粕14093,3693,3693,3403,3403,3773,368-37-99346,20603,146.53
豆粕14113,2613,2693,2523,2613,2633,261-2-238772-4123.93
豆粕14123,1403,1583,1373,1533,1353,1461811386864-1161,214.36
豆粕15013,1063,1213,1013,1043,1073,109-32664,9441,474,81421,1262,067,669.44
豆粕15033,0663,0753,0633,0643,0693,069-5074772-30227.14
豆粕15052,9022,9152,8992,9042,9072,906-3-1398,1561,654,198-55,7721,157,115.99
豆粕15072,9122,9182,9092,9102,9132,913-302507,26248728.35
豆粕15082,9432,9492,9332,9332,9442,942-11-23181,28422935.65
豆粕小计         1,065,1003,146,172-34,7263,231,161.37
棕榈油14095,1205,1205,1205,1205,0985,1202222213,548010.24
棕榈油1410---5,1945,1725,19422220000.00
棕榈油1411---5,2325,2325,232000400.00
棕榈油1412---5,1605,1605,160000800.00
棕榈油15015,1425,1785,1285,1605,1385,1502212505,750626,30213,2982,605,168.64
棕榈油1502---5,2425,2425,242000400.00
棕榈油1503---5,1945,1945,1940002200.00
棕榈油1504---5,3865,3925,386-6-601000.00
棕榈油15055,3185,3325,2885,3265,3025,314241272,400127,6463,646384,764.08
棕榈油15065,2565,2565,2565,2565,4385,256-182-18222010.52
棕榈油1507---5,3985,3985,398000200.00
棕榈油1508---5,1645,3425,164-178-1780200.00
棕榈油小计         578,154767,55016,9442,989,953.48
聚丙烯140911,40511,69611,40511,40511,55211,433-147-1198104,668-6424,630.57
聚丙烯141010,60810,73310,60810,73310,60810,67012562450021.35
聚丙烯1411---10,60110,60110,6010006600.00
聚丙烯1412---10,45410,45410,45400012800.00
聚丙烯150110,40110,42810,35810,41810,48210,394-64-88159,884200,720-1,170830,950.24
聚丙烯1502---10,37310,37310,3730001000.00
聚丙烯1503---10,18710,27310,187-86-860600.00
聚丙烯1504---9,98210,0669,982-84-840600.00
聚丙烯15059,9109,9359,8669,9259,9799,907-54-7214,37251,604-25471,196.92
聚丙烯1506---9,8959,9669,895-71-710400.00
聚丙烯150710,01210,01210,01210,01210,08110,012-69-69222010.02
聚丙烯1508---9,97310,0419,973-68-680000.00
聚丙烯小计         175,072257,284-2,066906,809.06
聚氯乙烯1409---6,0956,0956,09500027400.00
聚氯乙烯1410---6,0756,0756,075000000.00
聚氯乙烯1411---6,1056,1056,105000000.00
聚氯乙烯1412---6,0956,0956,095000200.00
聚氯乙烯15015,9355,9605,9305,9355,9705,940-35-304,23021,322812,567.95
聚氯乙烯1502---6,0006,0006,000000000.00
聚氯乙烯1503---5,9756,0055,975-30-300200.00
聚氯乙烯1504---5,9905,9905,990000000.00
聚氯乙烯15055,9405,9605,9355,9605,9805,945-20-354868410142.72
聚氯乙烯1506---6,1156,1156,115000000.00
聚氯乙烯1507---6,0656,0706,065-5-50000.00
聚氯乙烯1508---5,9755,9755,975000000.00
聚氯乙烯小计         4,27822,2841812,710.67
豆油14095,6685,6685,6285,6545,7625,652-108-1108187,982-9184,623.46
豆油1411---5,8145,8465,814-32-3207000.00
豆油14125,8525,8525,7925,7925,8325,822-40-10444023.29
豆油15015,9005,9205,8565,8845,9045,884-20-20458,960784,00433,4182,701,205.10
豆油1503---5,9685,9685,9680002800.00
豆油15055,9806,0085,9545,9845,9965,980-12-1687,874349,5566,150525,627.49
豆油1507---6,0126,0286,012-16-160600.00
豆油15086,0966,1085,9826,1066,1286,072-22-5618128109.32
豆油小计         547,6741,141,70238,6583,231,588.65
总计         4,844,1229,034,66482,75024,547,802.66

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