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:2014-12-19    浏览:2550次

查询日期:20141218  本月第14个交易日  本年第236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
豆一15014,6194,6534,6144,6254,6194,6246520,980111,012-8,22297,024.32
豆一15034,3574,3574,3134,3424,3364,3386210120043.39
豆一15054,3134,3264,2874,3134,3174,309-4-882,930256,616-5,070357,351.69
豆一15074,3084,3084,3084,3084,3084,3080088-634.47
豆一15094,3274,3364,3024,3294,3274,3242-38,07866,29054834,936.75
豆一1511---4,3244,3244,32400010800.00
豆一16014,3704,3754,3494,3704,3684,3662-253413,624-22,331.94
豆一1603---4,4344,4344,434000200.00
豆一16054,2904,3884,2904,3834,3784,3365-422258095.41
豆一小计         112,562447,838-12,752491,817.95
豆二1501---3,4683,4683,4680001200.00
豆二1503---3,3253,3303,325-5-502400.00
豆二15053,2923,2923,2803,2803,2983,289-18-912320-439.48
豆二1507---3,3043,3133,304-9-90200.00
豆二1509---3,3213,3213,321000800.00
豆二15113,3903,3903,3603,3603,3953,380-35-1568420.28
豆二小计         18374059.76
胶合板1501119.8121.8117.65121.2122.65119.6-1.45-3.0518,01417,820-2,202107,767.99
胶合板1502113.65113.65111.25111.85112.1111.75-0.25-0.3512622-467.05
胶合板1503---111.05112.85111.05-1.8-1.806200.00
胶合板1504---122.95124122.95-1.05-1.0501200.00
胶合板1505124.3125122122.35125.25123-2.9-2.251,7423,96436210,713.36
胶合板1506---116.7118.8116.7-2.1-2.10600.00
胶合板1507---107108.95107-1.95-1.950200.00
胶合板1508---116.9119116.9-2.1-2.103200.00
胶合板1509122.05122.05120.15121.4123.15121.3-1.75-1.8544816-8266.93
胶合板1510---116.8118.55116.8-1.75-1.750400.00
胶合板1511---116117.75116-1.75-1.750200.00
胶合板1512---123.35123.35123.35000000.00
胶合板小计         19,81223,342-1,852118,815.32
玉米15012,3652,3682,3522,3582,3662,358-8-83,85622,778-3,2429,095.37
玉米15032,3022,3172,3022,3172,3162,3071-9832018.46
玉米15052,3882,3952,3872,3952,3932,3922-117,568144,652-3,19442,030.02
玉米15072,3702,3702,3702,3702,3722,370-2-2252-24.74
玉米15092,4122,4222,4122,4202,4192,4181-110,468118,1162,68825,314.89
玉米15112,2852,2852,2852,2852,2832,28522235204.57
玉米小计         31,904285,982-3,75076,468.05
纤维板150160.5560.859.2559.4561.6560-2.2-1.659,0305,360-1,12827,107.46
纤维板1502---55.2556.7555.25-1.5-1.50600.00
纤维板150351.651.8551.3551.8552.151.55-0.25-0.551480-636.12
纤维板150458.560.2558.560.2557.459.352.851.9548411.88
纤维板15055959.658.358.459.4558.7-1.05-0.751,2641,2306163,711.82
纤维板1506---56.956.956.90001000.00
纤维板1507---49.950.549.9-0.6-0.60200.00
纤维板1508---5959.7559-0.75-0.750200.00
纤维板150958.158.157.557.55957.7-1.5-1.3680417.31
纤维板1510---56.8558.156.85-1.25-1.250400.00
纤维板1511---54.0555.2554.05-1.2-1.20200.00
纤维板1512---59.4559.4559.45000000.00
纤维板小计         10,3186,784-51030,884.58
铁矿石15015245245205225195223311,40036,262-6,64459,526.68
铁矿石1502530530522522513526913412221.04
铁矿石1503494500492497494495312564-21,269.18
铁矿石1504---490489490110400.00
铁矿石150548849048548748248755707,642785,058-60,2323,450,588.40
铁矿石1506---4864814865501200.00
铁矿石1507---494494494000400.00
铁矿石1508---482478482440200.00
铁矿石150947648147647847147877166,042340,102-56,898793,889.18
铁矿石15104754784744764724764432362152.48
铁矿石15114824834824824814821162-228.94
铁矿石1512---475475475000000.00
铁矿石小计         885,3821,161,498-123,7744,305,475.90
焦炭15011,0551,0741,0421,0741,0611,06513444,326114,974-7,456472,207.18
焦炭1502---1,0351,0351,0350008400.00
焦炭1503---1,0441,0411,0443302600.00
焦炭1504---1,0291,0261,029330800.00
焦炭15051,0251,0371,0201,0321,0291,02930130,732115,396-5,0001,346,506.32
焦炭1506---1,0461,0461,0460002800.00
焦炭15071,0591,0591,0591,0591,0551,05944422242.36
焦炭1508---1,0551,0551,05500019000.00
焦炭15091,0281,0481,0281,0481,0381,0431054,1109,116-68842,884.84
焦炭1510---1,0561,0511,0565501800.00
焦炭1511---1,0701,0651,0705501400.00
焦炭1512---1,0371,0371,037000000.00
焦炭小计         179,172239,876-13,1421,861,640.70
鸡蛋15014,7004,7094,6854,6904,7104,693-20-172,9988,582-1,58414,070.12
鸡蛋15024,7634,7634,6004,6654,6484,688174036548168.77
鸡蛋15034,2524,2714,2484,2504,2624,253-12-934578-8144.62
鸡蛋15044,3004,3004,3004,3004,3794,300-79-79236-28.60
鸡蛋15054,4354,4614,4154,4194,4674,435-48-32109,788111,644-390486,911.68
鸡蛋15064,3914,3994,3914,3994,4284,395-29-33444017.58
鸡蛋15094,6844,6894,6564,6614,6864,670-25-163,00617,51825814,039.89
鸡蛋1510---4,6104,6104,6100004400.00
鸡蛋1511---4,4694,4694,469000800.00
鸡蛋1512---4,5794,5794,579000000.00
鸡蛋小计         115,868138,508-1,718515,361.25
焦煤1501790793789791787791444,30240,816-2,08420,422.97
焦煤1502---775772775330400.00
焦煤1503---7687657683301200.00
焦煤1504762762752752760757-8-3126-254.51
焦煤1505760763755755756759-1358,284144,450-3,018265,582.78
焦煤1506---7717717710001200.00
焦煤1507---784781784330200.00
焦煤1508---792789792330800.00
焦煤1509770771764765763767242,44011,12849211,230.02
焦煤1510---791787791440200.00
焦煤1511---788784788440400.00
焦煤1512---768768768000000.00
焦煤小计         65,038196,444-4,612297,290.27
聚乙烯15019,1909,2759,0509,2758,9209,18535526563,256101,878-10,594290,611.36
聚乙烯1502---8,8858,6308,88525525502400.00
聚乙烯1503---8,5908,3458,5902452450400.00
聚乙烯15048,7658,7658,7658,7658,5508,76521521527028.77
聚乙烯15058,4008,5408,3808,4658,3058,4651601601,362,216519,93222,6325,765,704.62
聚乙烯15068,4008,5158,4008,4808,3308,4451501152078-884.49
聚乙烯1507---8,5058,3908,5051151150200.00
聚乙烯15088,3608,4408,3608,4408,1908,4002502106206025.20
聚乙烯15098,1908,3308,1808,2758,1408,26013512091,894121,538-3,626379,651.28
聚乙烯1510---8,2908,1708,29012012002200.00
聚乙烯15118,2708,3508,2708,3508,2208,31013090618624.93
聚乙烯1512---7,9507,9507,950000000.00
聚乙烯小计         1,517,400743,7728,4126,436,110.64
豆粕15013,0403,0493,0363,0403,0323,04381138,498124,970-21,806117,161.92
豆粕15033,0093,0093,0013,0013,0003,007178736-424.06
豆粕15052,8732,8912,8622,8662,8722,878-661,021,5982,107,03020,5902,940,557.67
豆粕15072,8902,9022,8082,8762,8852,878-9-71823,832-4523.88
豆粕15082,9272,9272,9062,9062,9202,915-14-5121,180-234.99
豆粕15092,8652,8762,8522,8552,8582,865-37250,0601,139,5625,178716,462.31
豆粕15112,8332,8492,8302,8322,8282,841413928566261.44
豆粕15122,7792,8512,7782,8282,8392,829-11-109222250260.34
豆粕小计         1,310,5423,378,3884,0083,775,286.58
棕榈油15014,8684,8764,7904,7944,8704,830-76-4011,27423,540-2,08254,471.42
棕榈油15024,9744,9744,8984,8985,0104,936-112-7446019.75
棕榈油15034,9364,9504,9364,9504,9644,942-14-22414-419.78
棕榈油1504---5,0065,0085,006-2-20400.00
棕榈油15054,9404,9704,8924,9264,9464,926-20-20801,738550,182-7,3863,950,377.84
棕榈油15065,0345,0564,9905,0425,0265,02616082116-6412.23
棕榈油1507---5,0705,0705,070000600.00
棕榈油15084,9404,9404,9404,9405,0344,940-94-9444-219.76
棕榈油15094,9925,0304,9444,9784,9984,986-20-1261,94852,87210,668308,916.04
棕榈油1510---5,0325,0325,032000200.00
棕榈油15115,0385,0405,0385,0405,0665,038-26-28614030.24
棕榈油15125,0045,0065,0005,0004,9905,002101262030.02
棕榈油小计         875,066626,7621,1884,314,297.04
聚丙烯15018,8209,1058,8209,1058,7559,00135024669,99452,512-4,106315,021.94
聚丙烯1502---8,6598,4238,65923623602000.00
聚丙烯15038,3878,3878,3878,3878,0828,38730530521008.39
聚丙烯1504---8,4988,1898,49830930903000.00
聚丙烯15057,8027,8937,7417,8067,7357,8267191673,286258,55439,1482,634,784.38
聚丙烯15067,7087,7087,7087,7087,6817,70827272607.71
聚丙烯1507---7,7167,7167,7160001400.00
聚丙烯1508---7,7587,7317,758272706600.00
聚丙烯15097,5607,6287,5127,5507,5257,580255532,81671,654538124,376.45
聚丙烯1510---7,5467,5467,546000200.00
聚丙烯15117,6357,6527,6357,6527,4557,643197188434015.29
聚丙烯1512---7,5047,3207,5041841840000.00
聚丙烯小计         776,104382,90235,5803,074,214.14
聚氯乙烯15015,8305,8605,8305,8455,8055,84540404684,232-1561,368.58
聚氯乙烯1502---5,7605,7255,76035350200.00
聚氯乙烯15035,4855,4855,4855,4855,6205,485-135-13544-410.97
聚氯乙烯1504---5,5005,6355,500-135-1350000.00
聚氯乙烯15055,4605,4805,4405,4555,4455,46010155,28237,4067614,426.94
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15095,3505,3655,3455,3455,3405,3555155888,7281981,574.79
聚氯乙烯1510---5,3755,3755,375000000.00
聚氯乙烯1511---5,2605,2605,260000000.00
聚氯乙烯1512---5,3205,3205,320000000.00
聚氯乙烯小计         6,34250,37211417,381.27
豆油15015,5005,5285,4925,5005,5065,514-686,21233,328-3,02034,258.12
豆油1503---5,6625,6625,6620002200.00
豆油15055,6365,6465,6085,6085,6165,630-814202,406639,034-17,2961,139,802.36
豆油1507---5,7385,7385,738000400.00
豆油1508---5,7465,7465,7460002000.00
豆油15095,6825,7105,6725,6745,6785,694-41621,298149,746-3,752121,276.08
豆油1511---5,7025,7025,702000200.00
豆油1512---5,7525,7525,752000000.00
豆油小计         229,916822,156-24,0681,295,336.55
总计         6,135,4448,504,998-136,87626,610,439.95

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