财经信息

您的位置:首页--资讯广场--财经信息

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:2014-12-03    浏览:2940次

查询日期:20141202  本月第2个交易日  本年第224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
豆一15014,5664,5744,5614,5694,5544,567151336,970224,376-5,518168,878.36
豆一15034,3764,3764,3764,3764,3894,376-13-138124235.01
豆一15054,3154,3504,2884,3004,2964,311415108,916292,774-188469,572.80
豆一15074,2594,2674,2244,2674,3194,252-52-67810234.02
豆一15094,3054,3444,2984,3034,3004,31331317,09680,6744,71473,738.44
豆一15114,3914,3914,2964,2964,2764,358208222110095.89
豆一16014,3374,3404,3004,3104,3004,31410142926,4261761,259.85
豆一1603---4,3734,3734,373000000.00
豆一1605---4,3254,3254,325000400.00
豆一小计         163,312604,498-812713,614.34
豆二1501---3,3903,3903,39000019200.00
豆二1503---3,3013,3013,3010002400.00
豆二15053,3053,3053,2783,2803,2943,290-14-418332-659.23
豆二15073,3503,3503,2003,2003,3143,275-114-39122039.30
豆二1509---3,3213,3213,321000800.00
豆二1511---3,3293,3293,329000000.00
豆二小计         30558-698.53
胶合板1412126126.1125125119125.766.76118037.71
胶合板1501127.95128.35127.5127.65128127.95-0.35-0.0516,64834,002-3,498106,518.36
胶合板1502119119119119119.3119-0.3-0.34650023.80
胶合板1503109.3109.3109.3109.3114.75109.3-5.45-5.45246210.93
胶合板1504---123.95123.95123.950001200.00
胶合板1505125.65126.05125.5125.5125.9125.75-0.4-0.153582,518122,251.29
胶合板1506---119.25119.35119.25-0.1-0.10600.00
胶合板1507---111.15111.25111.15-0.1-0.10200.00
胶合板1508---121.4121.5121.4-0.1-0.103200.00
胶合板1509122.45122.8121.9122.8123.55122.3-0.75-1.2514858-285.62
胶合板1510118.85118.85118.85118.85124.5118.85-5.65-5.6544423.77
胶合板1511117.05117.05117.05117.05125117.05-7.95-7.9522211.71
胶合板小计         17,03838,250-3,480108,963.17
玉米15012,3802,3882,3782,3832,3862,383-3-32,56450,926-7386,110.43
玉米15032,3652,3652,3652,3652,3622,3653323404.73
玉米15052,4062,4082,4022,4062,4042,4042028,908155,302-2,98869,518.22
玉米1507---2,3812,3812,3810004600.00
玉米15092,4192,4232,4172,4202,4182,419217,372105,330-52017,834.02
玉米15112,2782,2852,2782,2852,2802,281516310013.69
玉米小计         38,852311,948-4,24693,481.08
纤维板1412---69.469.469.400010000.00
纤维板150161.7562.461.6562.2561.5561.950.70.417,03811,85612052,801.45
纤维板1502---56.8556.8556.850001000.00
纤维板150352.655352.655352.452.80.60.41854-1247.53
纤维板1504---56.0555.6556.050.40.40400.00
纤维板150560.556160.460.8560.4560.650.40.2142290-24430.67
纤维板1506---57.0556.957.050.150.1501000.00
纤维板1507---51.5551.451.550.150.150200.00
纤维板1508---60.9560.7560.950.20.20200.00
纤维板1509---59.0559.0559.050006600.00
纤维板1510---60.360.360.3000000.00
纤维板1511---56.2556.156.250.150.150200.00
纤维板小计         17,19812,3968453,279.65
铁矿石1412---555555555000000.00
铁矿石15015225285135155155170225,474119,282-6,314131,740.64
铁矿石1502502520502516508516881612-882.60
铁矿石150349349349349349349300212-29.86
铁矿石1504---488488488000800.00
铁矿石1505489491472475478479-311,215,0581,026,77845,0025,831,020.24
铁矿石1506480485473475479477-4-22024695.52
铁矿石1507---489489489000400.00
铁矿石1508---475476475-1-10200.00
铁矿石150947848146446846847103126,412459,1024,120596,413.94
铁矿石1510---4744744740004400.00
铁矿石1511---461461461000000.00
铁矿石小计         1,366,9821,605,26842,8046,559,362.80
焦炭1412---1,0511,0511,051000000.00
焦炭15011,0631,0661,0601,0621,0591,0623329,68499,5163,190315,508.36
焦炭15021,0601,0601,0411,0521,0591,053-7-610842105.32
焦炭1503---1,0361,0411,036-5-502400.00
焦炭1504---1,0281,0331,028-5-50800.00
焦炭15051,0351,0531,0291,0311,0281,03739228,836101,8301,5942,373,337.14
焦炭1506---1,0441,0421,0442204200.00
焦炭1507---1,0681,0591,0689902000.00
焦炭1508---1,0411,0401,04111018200.00
焦炭15091,0261,0411,0211,0241,0191,028596,33011,00416265,112.48
焦炭1510---1,0211,0211,0210001000.00
焦炭1511---1,0151,0071,015880400.00
焦炭小计         264,860212,7244,9482,754,063.30
鸡蛋14125,2705,2705,2705,2705,1685,27010210224010.54
鸡蛋15014,6754,7054,6584,6714,6544,674172038,45637,912-8,944179,767.69
鸡蛋15024,6794,6794,6794,6794,5644,67911511523429.36
鸡蛋15034,2864,3174,2834,3014,2574,299444254570-14232.17
鸡蛋15044,3504,3504,3244,3244,2704,3375467828834.70
鸡蛋15054,3444,4024,3344,3584,2924,3726680146,40280,840-2,316640,092.24
鸡蛋15064,3884,3884,3204,3824,3524,35130-13640-6156.67
鸡蛋15094,6364,6894,6114,6544,6034,66251592,74413,192-212,793.23
鸡蛋1510---4,5114,5114,5110002600.00
鸡蛋15114,4204,4204,4204,4204,3874,42033332608.84
鸡蛋小计         187,706132,652-11,272833,105.40
焦煤1412---750750750000000.00
焦煤1501787789775777779779-2018,988118,290-4,49288,825.26
焦煤1502---771771771000600.00
焦煤15037817817817817517813030412-218.75
焦煤1504---76974076929290200.00
焦煤150576976975375475375815193,088178,946-10,862879,251.33
焦煤1506---7597547595501400.00
焦煤1507---769764769550200.00
焦煤1508---7707657705501000.00
焦煤1509757762749750746753474,1668,75441218,839.01
焦煤1510---754754754000000.00
焦煤1511---766759766770200.00
焦煤小计         216,246306,038-14,944986,934.34
聚乙烯1412---10,24010,24010,240000000.00
聚乙烯15019,5759,6909,4559,4659,4059,53560130192,476233,070-17,612918,053.64
聚乙烯15029,2809,2809,1859,1859,2259,220-40-5628-427.67
聚乙烯15039,0359,0359,0359,0358,9109,0351251252429.04
聚乙烯15048,8158,8158,8108,8108,8808,810-70-70450017.63
聚乙烯15058,6708,7358,5458,5508,4658,62085155628,898349,398-1,7002,710,905.01
聚乙烯1506---8,4608,4608,4600004800.00
聚乙烯1507---8,5958,4458,5951501500200.00
聚乙烯15088,2858,2858,2858,2858,2458,28540408204-833.14
聚乙烯15098,3708,3708,1708,1758,0908,2658517535,24479,918-1,712145,710.07
聚乙烯15108,1508,1508,1508,1508,2758,150-125-125210-28.15
聚乙烯1511---8,0708,1908,070-120-1200200.00
聚乙烯小计         856,640662,734-21,0363,774,764.33
豆粕1412---3,0913,0403,091515103,12800.00
豆粕15012,9963,0092,9902,9972,9832,999141692,910417,904-7,652278,713.13
豆粕15033,0003,0122,9902,9992,9852,99714124487420131.88
豆粕15052,8522,8772,8522,8602,8402,86420241,133,1402,058,408-49,6243,245,472.37
豆粕15072,8772,8812,8672,8672,8472,87020231383,966-16396.16
豆粕15082,9112,9112,9012,9112,8832,9092826281,164681.48
豆粕15092,8432,8632,8432,8482,8342,8521418260,7821,147,588-18,230743,777.43
豆粕15112,8412,8412,8262,8302,8102,834202416261014459.12
豆粕小计         1,487,2043,633,642-75,4824,269,031.54
棕榈油1412---5,2025,2025,202000000.00
棕榈油15014,9625,0604,9624,9905,0365,008-46-2894,49686,352-20,032473,352.35
棕榈油15025,0325,1025,0205,1025,1105,048-8-6286040.39
棕榈油1503---5,0505,1105,050-60-6001600.00
棕榈油15045,0785,1405,0785,1405,1745,112-34-621010-851.14
棕榈油15055,0605,1605,0305,0625,1485,076-86-721,436,244468,6229,6767,293,045.87
棕榈油15065,0885,1825,0885,1565,1925,126-36-6626182133.28
棕榈油1507---5,1625,1625,162000600.00
棕榈油1508---5,2005,2665,200-66-660200.00
棕榈油15095,0925,2085,0885,1245,1765,136-52-4034,13840,604-1,854175,344.50
棕榈油15105,1505,2205,1505,2205,2565,184-36-7242020.74
棕榈油15115,0825,1365,0525,0825,0165,102668636262183.70
棕榈油小计         1,564,962595,664-12,2147,942,171.94
聚丙烯1412---10,99910,99910,999000000.00
聚丙烯15019,4759,5779,3559,3659,3579,45589877,76092,324-910367,626.46
聚丙烯1502---9,1959,1009,195959502000.00
聚丙烯1503---8,9088,8168,908929201000.00
聚丙烯15048,8258,8258,7008,7778,7388,778394018281279.01
聚丙烯15058,4988,4988,2838,3008,2498,36951120204,610162,220-7,904856,283.35
聚丙烯1506---8,1648,1648,164000400.00
聚丙烯1507---8,1038,1038,1030001200.00
聚丙烯1508---8,1168,0008,11611611606600.00
聚丙烯15098,0478,1007,8967,9017,8907,984119415,32256,07610061,168.23
聚丙烯1510---7,9627,9627,962000400.00
聚丙烯15118,0868,0868,0198,0197,8918,052128161422216.11
聚丙烯小计         297,714310,786-8,7001,285,173.13
聚氯乙烯1412---6,1306,1306,1300004000.00
聚氯乙烯15015,8405,8555,7605,8355,7605,81075505,7049,658-2,94816,576.33
聚氯乙烯1502---5,7805,7355,78045450200.00
聚氯乙烯1503---5,6705,6255,67045450800.00
聚氯乙烯1504---5,6855,6405,68545450000.00
聚氯乙烯15055,4855,6205,4805,5205,4405,525808517,35038,160-3,98847,956.48
聚氯乙烯15065,5455,5455,5455,5455,7055,545-160-1602225.55
聚氯乙烯1507---5,4655,4655,465000000.00
聚氯乙烯1508---5,4305,4305,430000000.00
聚氯乙烯15095,3805,4505,3805,4305,3705,42060501,2182,7063903,302.83
聚氯乙烯1510---5,3905,3905,390000000.00
聚氯乙烯1511---5,4005,4005,400000000.00
聚氯乙烯小计         24,27450,576-6,54467,841.17
豆油1412---5,1065,4225,106-316-31600-700.00
豆油15015,5005,5805,5005,5425,4705,550728073,710126,720-28,686409,230.47
豆油1503---5,7185,6365,718828202600.00
豆油15055,6805,7045,6285,6485,5805,6686888478,574663,352-13,3522,712,903.08
豆油1507---5,7005,6125,70088880600.00
豆油15085,7565,7565,7125,7565,6725,74284701022-857.42
豆油15095,7065,7605,7025,7225,6465,728768237,130142,856-1,254212,754.77
豆油15115,7605,7905,7605,7905,7325,7785846102057.78
豆油小计         589,434932,984-43,3703,335,003.51
总计         7,092,4529,410,718-154,27032,776,888.19

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