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:2014-12-11    浏览:2660次

查询日期:20141210  本月第8个交易日  本年第230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
豆一15014,6204,6514,6204,6474,6324,63915736,836153,406-10,080170,892.31
豆一15034,4194,4194,3964,4074,3954,405121058140-2255.52
豆一15054,3594,3944,3404,3814,3604,3752115125,172297,768-10,844547,744.05
豆一1507---4,3324,3324,332000800.00
豆一15094,3354,3884,3294,3764,3354,367413224,02281,928-13,002104,925.45
豆一15114,3634,3634,3634,3634,3534,3631010211008.73
豆一16014,3644,4044,3644,3984,3564,387423115213,6922666.83
豆一1603---4,3414,3414,341000000.00
豆一1605---4,3594,3564,3593306000.00
豆一小计         186,242547,112-33,926824,492.87
豆二15013,4513,4513,3853,3903,3193,41971100862-427.36
豆二15033,3303,3303,3303,3303,3053,330252522406.66
豆二15053,3293,3403,2863,3203,2833,325374220338666.51
豆二1507---3,2913,2913,291000200.00
豆二1509---3,3213,3213,321000800.00
豆二1511---3,3823,3403,38242420000.00
豆二小计         304342100.53
胶合板1412---12412412400011800.00
胶合板1501125125.8124.5125.45124.85125.10.60.2519,77825,312-2,642123,716.88
胶合板1502110115.6109.5115.6114.45110.91.15-3.5520626-16110.92
胶合板1503114.65114.65114.65114.65114.7114.65-0.05-0.05246011.47
胶合板1504129.8129.8118.65124123.95124.50.050.5556120348.70
胶合板1505126.8129.25126.3129.25126.05127.73.21.652,4902,496-51615,904.70
胶合板1506---121.1119.55121.11.551.550600.00
胶合板1507106116106116111.451114.55-0.4542022.20
胶合板1508---121.55122121.55-0.45-0.4503200.00
胶合板1509123.05124.35123.05124.35123.3123.91.050.648810-28297.39
胶合板1510---120.3119.75120.30.550.550400.00
胶合板1511---118.5117.95118.50.550.550200.00
胶合板小计         22,39829,466-3,202140,412.24
玉米15012,3902,3902,3772,3852,3862,383-1-34,09033,416-2,3689,749.40
玉米15032,3512,3602,3362,3402,3622,350-22-122234-251.72
玉米15052,4322,4322,4242,4272,4272,4260-124,866155,320-3,99260,346.62
玉米1507---2,3962,3962,3960005400.00
玉米15092,4442,4482,4392,4482,4422,4446217,750122,532-4,22243,393.35
玉米15112,3092,3092,3022,3022,2982,3044620328046.09
玉米小计         46,748311,684-10,584113,587.17
纤维板141282.282.4582.282.4577.882.34.654.51886-1274.11
纤维板150160.5561.9560.1561.955961.22.952.215,88012,522-1,32448,631.14
纤维板1502---57.5555.557.552.052.050600.00
纤维板150351.4552.451.4552.0550.95521.11.051672041.63
纤维板1504---55.2554.1555.251.11.10400.00
纤维板150558.959.3558.5559.2558.1558.91.10.75558612-141,643.56
纤维板1506---56.655.956.60.70.701000.00
纤维板1507---50.1549.5550.150.60.60200.00
纤维板1508---59.258.4559.20.750.750200.00
纤维板1509---57.7557.7557.750007800.00
纤维板1510---56.4555.7556.450.70.70400.00
纤维板1511---53.753.0553.70.650.650200.00
纤维板小计         16,47213,400-1,35050,390.44
铁矿石1412---555555555000000.00
铁矿石15015215235135205155175216,97266,122-6,65487,913.08
铁矿石1502---5135125131101000.00
铁矿石1503496497491497505493-8-121012249.34
铁矿石1504488488488488490488-2-22809.76
铁矿石1505485488475483478481531,159,188977,626-3,0425,577,754.96
铁矿石150648348448048048048202814038.58
铁矿石1507---501501501000400.00
铁矿石1508---480479480110200.00
铁矿石150948048046847547047353135,724420,702-3,694642,314.52
铁矿石1510478481473478472477652036-695.44
铁矿石1511---485485485000600.00
铁矿石小计         1,311,9241,464,542-13,3946,308,175.68
焦炭1412---1,0511,0511,051000000.00
焦炭15011,0701,0721,0691,0721,0681,0714314,514107,41482155,449.02
焦炭1502---1,0491,0491,0490008200.00
焦炭1503---1,0511,0491,0512202600.00
焦炭15041,0441,0441,0281,0281,0381,035-10-31880186.46
焦炭15051,0301,0381,0241,0341,0241,031107130,956114,862-1,8041,350,248.60
焦炭15061,0501,0581,0481,0481,0491,051-1212440126.22
焦炭15071,0511,0591,0341,0511,0511,0460-514220146.52
焦炭1508---1,0541,0541,05400019000.00
焦炭15091,0371,0391,0321,0391,0341,036523,22210,46217233,389.42
焦炭1510---1,0461,0461,0460001800.00
焦炭1511---1,0591,0591,0590001600.00
焦炭小计         148,736233,144-1,5501,539,546.24
鸡蛋1412---5,1505,1505,150000400.00
鸡蛋15014,6754,7604,6754,7334,6754,741586615,61018,064-2,55474,017.44
鸡蛋1502---4,7014,6884,701131305200.00
鸡蛋15034,3644,4064,3604,3674,3274,3774050142594-2621.55
鸡蛋15044,4204,4204,4204,4204,3504,420707023808.84
鸡蛋15054,4564,5844,4564,5574,4514,53510684220,764123,49820,4641,001,336.38
鸡蛋15064,5094,5494,4654,5364,4334,518103854642-6207.87
鸡蛋15094,7184,7624,6984,7434,6894,73454455,44416,21087825,774.89
鸡蛋15104,6384,6394,6384,6384,6014,63837371244455.66
鸡蛋1511---4,4924,4924,492000800.00
鸡蛋小计         242,020158,55418,7841,102,022.61
焦煤1412---750750750000000.00
焦煤1501789791787790786788428,11875,338-4,50238,425.34
焦煤1502---777777777000600.00
焦煤1503778778778778788778-10-1021209.34
焦煤1504761761761761792761-31-3121229.14
焦煤15057607657557617557596472,284142,174-3,786329,392.26
焦煤15067657717657717527681916412018.44
焦煤1507---77876277816160200.00
焦煤1508---78677078616160800.00
焦煤1509766769763766763765321,57011,178-4127,210.34
焦煤1510---754754754000000.00
焦煤1511---766766766000200.00
焦煤小计         81,980228,744-8,698375,064.83
聚乙烯1412---10,24010,24010,240000000.00
聚乙烯15018,8908,8908,6808,7658,8858,765-120-120153,472171,3101,556672,751.42
聚乙烯1502---8,6108,6108,6100003000.00
聚乙烯1503---8,2208,3308,220-110-1100400.00
聚乙烯15048,5108,5108,3508,4408,3608,4308070664225.30
聚乙烯15058,1058,1958,0108,1458,1058,1154010765,140398,6148,4103,105,631.51
聚乙烯15068,1458,1458,0908,0908,0608,11530559854-68397.80
聚乙烯1507---8,1758,1208,17555550200.00
聚乙烯1508---8,0457,9208,045125125020600.00
聚乙烯15097,8608,0257,7907,9807,8557,9201256591,414126,50219,328362,191.02
聚乙烯1510---7,7857,7857,7850001800.00
聚乙烯15118,0058,0058,0058,0057,7908,005215215812832.02
聚乙烯小计         1,010,138696,81629,2364,141,029.06
豆粕1412---3,1603,1283,160323203,12200.00
豆粕15013,0403,1073,0383,0913,0223,0716949111,568257,754-13,212342,717.94
豆粕15033,0313,1043,0313,0813,0013,074807382806-4252.09
豆粕15052,8972,9812,8952,9642,8782,94586672,135,1942,100,934131,6566,288,989.20
豆粕15072,9082,9822,9082,9642,8852,94179565543,702-1061,629.62
豆粕15082,9503,0012,9413,0012,9102,95791471261,160-6372.66
豆粕15092,8792,9622,8772,9462,8632,9248361532,4481,039,276-65,2221,557,263.54
豆粕15112,8522,9292,8482,9122,8382,8927454428752121,238.05
豆粕小计         2,780,4003,407,50653,1188,192,463.06
棕榈油1412---5,2025,2025,202000000.00
棕榈油15014,9605,0324,9605,0244,9785,002462418,72853,576-2,01893,705.22
棕榈油15025,0325,1245,0185,0185,0305,072-1242146271.02
棕榈油15035,0425,0845,0425,0845,0365,058482256224283.35
棕榈油15045,0645,0645,0385,0385,0325,05061864-430.31
棕榈油15055,0025,0585,0025,0445,0105,03634261,087,636560,52035,1905,479,014.43
棕榈油15065,0985,1345,0905,1205,0785,110423238120-4194.24
棕榈油1507---5,1625,1625,162000600.00
棕榈油1508---5,1545,1545,154000200.00
棕榈油15095,0645,1005,0545,0825,0645,078181439,54455,2267,542200,878.08
棕榈油1510---5,1085,1085,108000200.00
棕榈油1511---5,0625,0525,062101001400.00
棕榈油小计         1,146,022669,49840,7125,774,176.63
聚丙烯1412---10,99910,99910,999000000.00
聚丙烯15018,7228,7648,5748,5908,7278,623-137-10441,08864,052-3,876177,169.81
聚丙烯1502---8,5928,5928,5920002000.00
聚丙烯1503---8,2908,3898,290-99-9901000.00
聚丙烯1504---8,4098,5108,409-101-10103200.00
聚丙烯15057,8007,8357,7007,7787,7927,773-14-19312,406183,808621,214,211.24
聚丙烯1506---7,6167,6347,616-18-180400.00
聚丙烯15077,7337,8427,5337,8007,7797,72221-573020-2115.85
聚丙烯1508---7,3717,4257,371-54-5406600.00
聚丙烯15097,4807,5407,3807,5217,4447,462771828,31665,580-420105,654.33
聚丙烯1510---7,3937,3937,393000400.00
聚丙烯1511---7,5217,5217,5210002400.00
聚丙烯小计         381,840313,620-4,2361,497,151.21
聚氯乙烯1412---6,2006,2006,200000000.00
聚氯乙烯15015,8055,8205,7705,7755,7755,7900155567,202-3141,610.85
聚氯乙烯1502---5,7155,7055,71510100200.00
聚氯乙烯1503---5,6105,6005,61010100800.00
聚氯乙烯1504---5,6255,6155,62510100000.00
聚氯乙烯15055,4505,4955,4305,4455,4255,45520305,42637,198-1,22214,800.83
聚氯乙烯1506---5,5305,5305,530000000.00
聚氯乙烯1507---5,3655,3655,365000000.00
聚氯乙烯1508---5,3455,3455,345000000.00
聚氯乙烯15095,3105,3105,2655,3005,2755,29025157827,1142702,068.62
聚氯乙烯1510---5,3755,3605,37515150000.00
聚氯乙烯1511---5,2605,2605,260000000.00
聚氯乙烯小计         6,76451,524-1,26618,480.30
豆油1412---5,1065,1065,106000000.00
豆油15015,6325,6625,6205,6265,5885,644385614,88853,140-6,20484,029.90
豆油15035,7825,7825,7125,7125,6945,7461852422-422.99
豆油15055,7465,7745,7205,7345,6885,7484660345,244621,7347481,984,956.76
豆油1507---5,7605,7605,760000400.00
豆油1508---5,8585,8585,8580002000.00
豆油15095,8025,8365,7825,7925,7545,810385644,700141,2886,238259,752.99
豆油1511---5,7145,6885,71426260200.00
豆油小计         404,836816,2107782,328,762.64
总计         7,786,5508,942,25464,42432,405,855.45

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