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:2014-11-03    浏览:2632次

查询日期:20141031  本月第18个交易日  本年第202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
豆一14114,3354,5084,3354,5084,3354,4721731371012-844.73
豆一15014,4994,6104,4954,6044,5074,5729765341,324362,7968,7761,560,812.06
豆一1503---4,4684,4054,468636303600.00
豆一15054,3754,4474,3634,4304,3894,4194130204,174246,194-5,370902,262.23
豆一1507---4,4324,4024,43230300800.00
豆一15094,3804,4564,3804,4434,4034,426402315,16860,980-2,96467,148.19
豆一15114,4704,4704,4704,4704,3734,470979722028.94
豆一16014,4324,4884,4324,4884,4394,46949303305,320-401,475.04
豆一1603---4,4504,4504,450000000.00
豆一小计         561,008675,3663962,531,751.17
豆二1411---3,2913,2913,291000000.00
豆二1501---3,3943,3943,39400020400.00
豆二1503---3,2803,2803,2800002400.00
豆二15053,3033,3483,3033,3443,3343,33110-3203161666.64
豆二1507---3,3603,3503,36010100200.00
豆二1509---3,3603,3563,360440800.00
豆二小计         205541666.64
胶合板1411110.5114.3110.25110.4111.5110.9-1.1-0.640174-10221.81
胶合板1412---13013013000014200.00
胶合板1501131.45131.45130.5130.5131.45130.75-0.95-0.719,58443,2221,972128,061.44
胶合板1502---125.1125.1125.100067000.00
胶合板150312512512512512512500458425.00
胶合板1504---129.1130.5129.1-1.4-1.401200.00
胶合板1505128.2128.2126.85127.2127.9127.2-0.7-0.72121,874421,348.81
胶合板1506---121.05121.7121.05-0.65-0.650600.00
胶合板1507---112.5113.1112.5-0.6-0.60200.00
胶合板1508---123.6123.6123.60003200.00
胶合板1509125.3125.6125.3125.6125.8125.45-0.2-0.354422225.09
胶合板1510---126126126000000.00
胶合板小计         19,84446,6142,010129,682.14
玉米14112,2102,2102,2102,2102,2422,210-32-3242-48.84
玉米15012,3432,3492,3432,3462,3532,346-7-716,238120,368-6,18038,095.71
玉米1503---2,3592,3652,359-6-607200.00
玉米15052,3912,3942,3772,3802,3982,387-18-1143,924214,740-1,438104,855.35
玉米15072,3682,3682,3602,3602,3672,364-7-3472-29.46
玉米15092,3982,3992,3852,3872,4012,392-14-99,690114,360-1623,183.69
玉米小计         69,860449,614-7,640166,153.04
纤维板141144.246.443.743.754644.5-2.25-1.5506664-2301,126.33
纤维板141261.362.4561.361.956361.8-1.05-1.242908129.85
纤维板150162.562.76262.1562.5562.4-0.4-0.159,94623,222-1,27231,040.76
纤维板1502---59.96059.9-0.1-0.10600.00
纤维板150353.5553.5553.5553.5554.553.55-0.95-0.951050-1026.78
纤维板1504---56.8557.8556.85-1-10400.00
纤维板150560.360.6559.3559.3560.760.4-1.35-0.328154-1284.58
纤维板1506---57.0557.357.05-0.25-0.2501000.00
纤维板1507---51.751.9551.7-0.25-0.250200.00
纤维板1508---58.258.258.2000000.00
纤维板1509---59.1559.1559.150003200.00
纤维板1510---60.360.360.3000000.00
纤维板小计         10,53224,234-1,51632,408.29
铁矿石1411---562562562000000.00
铁矿石1412---559559559000000.00
铁矿石1501564567561564567564-3-3141,056419,266-33,316796,013.04
铁矿石15025665735665735715682-3810045.50
铁矿石1503550554550554556552-2-468-233.12
铁矿石1504548550542542546546-4044122240.38
铁矿石1505534537530532534532-2-2712,266972,186-2,9463,795,774.82
铁矿石1506536536536536538536-2-2216-210.72
铁矿石1507---537539537-2-20600.00
铁矿石1508---525526525-1-10800.00
铁矿石15095295295225265235253292,808400,906-20,176487,932.40
铁矿石15105285285285285275281122-210.56
铁矿石小计         946,1921,792,420-56,4425,080,060.54
焦炭14111,1001,1001,1001,1001,0921,1008820200220.00
焦炭1412---1,0731,0761,073-3-30600.00
焦炭15011,0881,0911,0851,0851,0931,087-8-6169,810162,172-12,5041,846,826.58
焦炭1502---1,1061,1061,1060007800.00
焦炭15031,0931,0931,0931,0931,0911,09322232021.86
焦炭1504---1,0691,0691,069000800.00
焦炭15051,0691,0801,0641,0761,0731,0743188,80071,158-1,550953,900.14
焦炭1506---1,0681,0681,068000600.00
焦炭1507---1,0861,0851,086110800.00
焦炭15081,0901,0901,0901,0901,0881,090222182021.80
焦炭15091,0661,0771,0651,0741,0711,071301,8664,0669220,003.42
焦炭1510---1,0831,0831,083000400.00
焦炭小计         260,500237,740-13,9622,820,993.80
鸡蛋14114,8504,8504,7924,8324,8134,80719-612420-48596.16
鸡蛋14124,8394,8664,8304,8664,8244,8454221672229.07
鸡蛋15014,7994,8444,7714,8304,8184,80512-13206,730179,454-6,896993,543.39
鸡蛋15024,5934,5934,5934,5934,5664,593272724009.19
鸡蛋15034,3104,3484,2984,3384,3114,320279196900-90846.89
鸡蛋1504---4,3804,3804,3800001600.00
鸡蛋15054,3854,4124,3664,4054,4104,390-5-2022,60842,15854899,253.53
鸡蛋1506---4,4354,4384,435-3-302400.00
鸡蛋15094,6864,7184,6714,7064,7034,6903-131,3688,286-3506,415.97
鸡蛋1510---4,5694,5694,5690001000.00
鸡蛋小计         231,034230,980-6,8341,100,694.18
焦煤1411---773773773000000.00
焦煤1412---765765765000400.00
焦煤1501768773762768773767-5-6272,348348,35617,0701,253,460.99
焦煤1502---7787787780001000.00
焦煤1503766766766766769766-3-321209.20
焦煤1504---747749747-2-20000.00
焦煤1505760764753757762758-5-4154,332213,19820,690702,660.87
焦煤1506---761765761-4-401000.00
焦煤1507---765769765-4-40200.00
焦煤1508---759763759-4-401000.00
焦煤1509755760750755757755-2-23,8723,840-6417,562.22
焦煤1510---771771771000000.00
焦煤小计         430,554565,44237,6961,973,693.26
聚乙烯1411---10,53510,53510,535000000.00
聚乙烯1412---9,2509,2509,250000200.00
聚乙烯150110,18010,28010,11010,23010,17510,1855510839,340334,054-17,6344,274,678.67
聚乙烯1502---9,9059,9009,9055503600.00
聚乙烯15039,8659,8659,8659,8659,8659,865002409.87
聚乙烯15049,6809,7559,6809,7559,6259,71513090428019.44
聚乙烯15059,6909,7459,6109,7259,6759,67050-5125,708123,752-2,792607,913.08
聚乙烯15069,5609,5609,5609,5609,6459,560-85-8521209.56
聚乙烯1507---9,5859,5709,58515150000.00
聚乙烯15089,4959,5909,4959,5909,6109,515-20-958204-238.08
聚乙烯15099,4809,5259,4059,5109,4809,46030-203,3828,34676616,001.02
聚乙烯1510---9,4009,4009,400000000.00
聚乙烯小计         968,446466,438-19,6624,898,669.70
豆粕14113,3783,5293,3633,5293,3943,3991355728-66244.80
豆粕14123,2903,3253,2653,3253,2963,29929318242-259.39
豆粕15013,1813,2223,1793,2213,2093,19812-11421,878737,350-22,6341,349,339.54
豆粕15033,1193,1583,1023,1363,1283,1158-1320883848648.11
豆粕15052,9903,0312,9813,0243,0213,0033-181,375,2362,015,47658,7384,130,327.78
豆粕15073,0073,0212,9683,0213,0053,00016-56504,126941,950.42
豆粕15083,0023,0332,9973,0313,0183,00813-101041,01826312.91
豆粕15092,9752,9952,9592,9922,9912,9731-18210,514945,080-2,072626,045.49
豆粕小计         2,008,6803,704,13834,1326,108,928.41
棕榈油1411---5,2665,2665,266000000.00
棕榈油14125,2645,3465,2645,3305,3245,3106-1410044531.02
棕榈油15015,3425,4025,3245,3965,3505,358468704,750452,780-17,5383,776,132.91
棕榈油15025,3905,4165,3725,4165,3985,38818-10124-864.68
棕榈油15035,4245,4265,3525,3845,3245,390606650260269.52
棕榈油1504---5,4645,3985,46466660800.00
棕榈油15055,4265,5205,3905,5125,4305,4548224540,676335,24644,2062,949,393.94
棕榈油15065,4665,5045,4105,5045,4505,468541820200109.38
棕榈油15075,4765,5205,4525,5005,3985,4861028886443.90
棕榈油1508---5,4485,4065,44842420200.00
棕榈油15095,4665,5545,4305,5525,4685,488842017,16632,3645,15294,228.11
棕榈油15105,5485,5485,4165,4165,4445,482-283840021.93
棕榈油小计         1,262,786820,46031,8206,820,795.36
聚丙烯141110,60010,60010,60010,60010,66810,600-68-68220-210.60
聚丙烯1412---10,48810,55510,488-67-6701000.00
聚丙烯15019,98010,1089,88010,08610,0029,97084-32496,812164,442-14,1182,476,852.74
聚丙烯15029,9339,9339,9009,9059,9709,918-65-5240120198.38
聚丙烯1503---9,6469,6969,646-50-500600.00
聚丙烯1504---9,4619,5109,461-49-490600.00
聚丙烯15059,2209,3689,1749,3309,2979,25533-4256,38290,984-1,014260,910.27
聚丙烯15068,9659,2018,9659,2019,2589,065-57-193188108852.15
聚丙烯1507---9,1339,3279,133-194-19403000.00
聚丙烯1508---9,1759,1759,1750006200.00
聚丙烯15098,9509,2008,8779,0108,9848,9932692,27610,018-27010,234.34
聚丙烯1510---8,9098,9018,909880000.00
聚丙烯小计         555,700265,600-15,3962,749,058.45
聚氯乙烯1411---6,0306,0306,030000000.00
聚氯乙烯14126,1456,1456,1456,1455,9706,14517517524006.15
聚氯乙烯15015,7855,7855,6855,7355,7855,725-50-6017,41627,796-1,26449,871.74
聚氯乙烯1502---5,7105,7655,710-55-550200.00
聚氯乙烯1503---5,6005,6555,600-55-550800.00
聚氯乙烯1504---5,7605,8055,760-45-450000.00
聚氯乙烯15055,6005,6055,5455,5855,6105,575-25-354,01827,92454611,210.16
聚氯乙烯1506---5,8455,8805,845-35-350000.00
聚氯乙烯1507---5,6105,6455,610-35-350000.00
聚氯乙烯1508---5,6055,6405,605-35-350000.00
聚氯乙烯15095,5705,5855,5305,5705,5905,550-20-4098474-6272.11
聚氯乙烯1510---5,4505,4855,450-35-350200.00
聚氯乙烯小计         21,53456,246-72461,360.15
豆油14115,5985,8005,5985,8005,5985,700202102620-434.20
豆油1412---5,8165,8165,8160009600.00
豆油15015,9806,0285,9386,0225,9825,97640-6391,892470,948-32,2582,342,650.89
豆油1503---6,0526,0526,0520001800.00
豆油15056,0406,1106,0106,1106,0486,0606212366,936525,64648,3902,223,648.95
豆油1507---6,1046,1046,104000200.00
豆油15086,1066,1426,0766,0766,0926,100-1681212-273.21
豆油15096,0966,1506,0586,1506,0926,110581823,830117,4543,558145,604.84
豆油小计         782,6761,114,19619,6844,712,012.07
总计         8,129,36610,450,0423,57839,186,327.15

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