大連商交所

您的位置:首頁--持倉信息--大連商交所

大連商品交易所 日行情表

來源:鑫鼎盛期貨龍巖營業部轉自大商所    時間:2015-02-12    瀏覽:5024次

商品名稱交割月份開盤價最高價最低價收盤價前結算價結算價漲跌漲跌1成交量持倉量持倉量變化成交額
豆一15034,2604,2804,2554,2604,2874,266-27-2120116085.33
豆一15054,4024,4134,3944,4064,4114,403-5-827,402174,202-1,208120,658.83
豆一1507---4,3804,3804,3800001800.00
豆一15094,3544,3634,3434,3634,3564,3527-44,68462,106-48820,387.24
豆一1511---4,3024,3024,30200013400.00
豆一16014,3314,3454,3314,3384,3404,337-2-314018,046-20607.20
豆一1603---4,3954,3954,395000000.00
豆一1605---4,3804,3804,38000016600.00
豆一1607---4,3804,3804,380000600.00
豆一小計         32,246254,794-1,716141,738.59
豆二1503---3,2503,2503,2500001600.00
豆二15053,1773,2103,1773,2003,2023,196-2-618320-457.54
豆二1507---3,2183,2183,218000400.00
豆二1509---3,2013,2013,2010003600.00
豆二1511---3,2243,2243,224000800.00
豆二1601---3,1933,1923,193110000.00
豆二小計         18384-457.54
膠合板150295.196.194.795.896.895.45-1-1.35156576-24744.78
膠合板150398.4599.9596.5598.298.7597.7-0.55-1.05248890-501,211.54
膠合板1504---108.65109.8108.65-1.15-1.150600.00
膠合板1505117.25118.7117.1118.7117.8117.850.90.051,5643,928-2849,218.52
膠合板1506---115.2115.2115.2000600.00
膠合板1507---104.85104.85104.85000200.00
膠合板1508---116.25116.25116.250003600.00
膠合板1509117.55119116.2119119.75117.65-0.75-2.132642-14188.31
膠合板1510---114.4116.4114.4-2-20400.00
膠合板1511---101.25101.25101.250002200.00
膠合板1512---116.95119116.95-2.05-2.050200.00
膠合板1601117.95119.7117.95119.7118.45118.551.250.11016059.28
膠合板小計         2,0106,130-37211,422.42
玉米1503---2,3332,3332,3330001200.00
玉米15052,4652,4682,4582,4672,4632,463408,808131,4221,49421,696.49
玉米1507---2,4822,4822,48200025200.00
玉米15092,5172,5202,5092,5142,5172,514-3-337,974182,8241,11495,487.82
玉米15112,3252,3252,3162,3162,3362,318-20-1830314-1269.56
玉米16012,2982,3022,2972,3002,2992,2981-11,87221,8221,0184,303.62
玉米小計         48,684336,6463,614121,557.48
玉米淀粉1503---2,7152,7152,71500012000.00
玉米淀粉15052,8752,8782,8582,8622,8682,868-6021,65623,082-1,16862,118.19
玉米淀粉1507---2,9292,9282,9291103000.00
玉米淀粉15093,0803,0803,0423,0573,0453,05612116,68612,49891020,435.01
玉米淀粉1511---2,8512,8512,851000400.00
玉米淀粉16012,7572,7652,7552,7602,7502,75910990342-6248.36
玉米淀粉小計         28,43236,076-26482,801.56
纖維板1502---454545000200.00
纖維板150346.4546.4546.4546.4546.446.450.050.058132-818.58
纖維板1504---60.660.5560.60.050.0502200.00
纖維板150558.85958.458.9558.658.70.350.18382,144-2002,460.21
纖維板1506---565656000600.00
纖維板15075151515149.75511.251.252605.10
纖維板1508---6361.5631.51.502000.00
纖維板150959.359.9559.359.9559.9559.80-0.1512134-635.91
纖維板1510---57.95857.9-0.1-0.10400.00
纖維板1511---50.5550.6550.55-0.1-0.101000.00
纖維板1512---61.2561.461.25-0.15-0.150200.00
纖維板1601---58.858.5558.80.250.250200.00
纖維板小計         8602,484-2142,519.79
鐵礦石1502---513513513000000.00
鐵礦石1503---494494494000800.00
鐵礦石1504---486486486000200.00
鐵礦石150548248347748147747942177,298448,398-11,542851,009.56
鐵礦石1506---4744744740001400.00
鐵礦石1507---479477479220800.00
鐵礦石1508---489487489220400.00
鐵礦石15094744774704744714723170,368228,974-9,218332,605.26
鐵礦石1510470473468472469470311452-265.90
鐵礦石1511---469469469000400.00
鐵礦石151247347347347346747366414018.92
鐵礦石16014694714654684664672189014,056-424,164.86
鐵礦石小計         248,574691,534-20,8041,187,864.50
焦炭1502---1,0341,0341,034000000.00
焦炭1503---1,0521,0521,052000400.00
焦炭1504---1,0571,0571,057000000.00
焦炭15051,0351,0361,0321,0361,0351,0331-216,12088,352-3,572166,648.80
焦炭15061,0501,0501,0451,0451,0431,0472448041.90
焦炭1507---1,0641,0601,0644402200.00
焦炭1508---1,0621,0631,062-1-1013400.00
焦炭15091,0541,0541,0491,0541,0541,0510-32,35812,380-22624,803.90
焦炭1510---1,0591,0591,059000600.00
焦炭1511---1,0661,0691,066-3-30200.00
焦炭1512---1,0741,0741,074000200.00
焦炭1601---1,0681,0681,0680006400.00
焦炭小計         18,482100,974-3,798191,494.60
雞蛋1502---4,5184,5184,518000000.00
雞蛋15034,1824,2234,1824,1864,2324,202-46-3012248-250.43
雞蛋15044,1474,1474,1474,1474,2034,147-56-56618024.89
雞蛋15054,1564,1604,1114,1184,1674,131-49-3686,632125,9823,294357,898.19
雞蛋15064,2164,2164,2004,2004,2294,208-29-21458416.84
雞蛋15094,5464,5614,5204,5394,5394,54901017,33646,100-1,12478,863.89
雞蛋15104,3654,3654,3654,3654,3614,3654424608.73
雞蛋1511---4,2004,2004,2000001800.00
雞蛋15124,2114,2114,2114,2114,1414,2117070416-416.85
雞蛋16014,1204,1284,1124,1174,1324,120-15-121,9286,0084287,943.48
雞蛋小計         105,924178,4942,596444,823.26
焦煤1502---711711711000000.00
焦煤1503---756756756000200.00
焦煤1504---732732732000200.00
焦煤15057327347317337337320-114,762119,738-1,52464,876.35
焦煤1506---736736736000800.00
焦煤1507---740741740-1-10200.00
焦煤1508---739739739000600.00
焦煤15097427437417437427421097617,146-1184,345.22
焦煤1510---743743743000200.00
焦煤1511---7467467460001000.00
焦煤1512---732732732000200.00
焦煤160175475475475475475400480418.10
焦煤小計         15,742136,998-1,63869,239.66
聚乙烯1502---7,9157,9157,915000400.00
聚乙烯1503---8,9558,9558,955000800.00
聚乙烯1504---8,9758,9758,9750001400.00
聚乙烯15058,8108,9458,7958,9108,8258,8758550878,898634,85840,5363,901,667.67
聚乙烯15068,8508,9008,8508,8858,8808,880504815020213.20
聚乙烯15078,8508,8558,8408,8558,7958,8456050521882230.08
聚乙烯15088,8008,8658,8008,8258,7808,830455018312879.48
聚乙烯15098,5808,7508,5708,7208,6208,67010050183,416233,0329,314795,279.30
聚乙烯1510---8,5658,5208,565454501600.00
聚乙烯15118,6308,6608,6308,6608,6208,6454025430-417.29
聚乙烯15128,6508,6508,6508,6508,4158,650235235216-28.65
聚乙烯16018,4208,5708,4008,5508,4708,50580353,78410,47236616,095.63
聚乙烯小計         1,066,222879,10050,2404,713,591.28
豆粕15032,8602,8622,8522,8582,8542,85743194710-12554.37
豆粕15052,7312,7592,7242,7442,7432,7401-31,658,5781,974,31019,1304,544,775.12
豆粕15072,7512,7652,7382,7652,7552,75310-2723,21212198.27
豆粕15082,7692,7752,7552,7662,7732,762-7-11221,090-1460.78
豆粕15092,7322,7492,7122,7272,7412,725-14-16681,2761,544,008123,9481,856,570.73
豆粕15112,7732,7792,7632,7632,7742,772-11-224502266.53
豆粕15122,8022,8052,7942,8012,8152,799-14-1624396-1067.19
豆粕16012,7862,8012,7652,7802,7952,778-15-1745,830160,82010,224127,337.49
豆粕小計         2,386,0203,685,048153,2806,529,630.46
棕櫚油1502---5,0105,0105,010000000.00
棕櫚油1503---5,0325,0325,0320001400.00
棕櫚油1504---4,8644,8644,864000400.00
棕櫚油15054,9124,9424,8984,9364,9124,918246259,104401,270-10,4781,274,697.16
棕櫚油1506---4,9084,9024,9086603600.00
棕櫚油1507---4,9804,9744,9806601000.00
棕櫚油15084,8664,8764,8664,8764,9564,870-80-8666-429.23
棕櫚油15094,8504,8744,8364,8624,8684,854-6-14100,128287,434-14,460486,043.40
棕櫚油1510---4,8864,9004,886-14-140400.00
棕櫚油1511---4,8624,8504,86212120800.00
棕櫚油1512---4,8504,8504,8500003800.00
棕櫚油16014,8284,8404,8064,8264,8264,8180-84,43618,890-74621,375.81
棕櫚油小計         363,674707,714-25,6881,782,145.59
聚丙烯1502---8,8808,8808,8800001600.00
聚丙烯1503---8,5818,5818,5810003800.00
聚丙烯1504---8,0278,0278,0270003600.00
聚丙烯15057,7457,8327,7277,8167,7637,7835320424,490316,19010,1201,652,103.79
聚丙烯15067,8417,8447,7697,7697,7497,811206216110062.49
聚丙烯1507---7,8117,8117,8110008200.00
聚丙烯1508---7,8387,7767,8386262014600.00
聚丙烯15097,5807,6707,5647,6487,6047,619441562,352187,422-5,864237,530.00
聚丙烯1510---7,5377,4977,53740400600.00
聚丙烯1511---7,5507,3857,55016516504200.00
聚丙烯15127,7197,7197,3827,3827,4557,550-739544215.11
聚丙烯16017,4977,5607,4707,5507,5187,5183201,81213,550246,811.37
聚丙烯小計         488,674517,6424,2821,896,523.74
聚氯乙烯1502---5,7305,7305,730000000.00
聚氯乙烯1503---4,9904,9904,990000200.00
聚氯乙烯1504---4,7954,7954,795000000.00
聚氯乙烯15055,1055,1705,1005,1655,1355,1353002,99636,160-5787,695.16
聚氯乙烯1506---5,0955,0955,095000000.00
聚氯乙烯1507---5,1905,1905,190000000.00
聚氯乙烯1508---5,1305,1105,13020200000.00
聚氯乙烯15095,1855,2305,1805,2305,2155,20515-1084416,178-2862,198.54
聚氯乙烯1510---5,1605,1605,160000200.00
聚氯乙烯1511---5,1205,1205,120000000.00
聚氯乙烯1512---5,2355,2355,235000200.00
聚氯乙烯1601---5,2105,2105,21000017000.00
聚氯乙烯小計         3,84052,514-8649,893.70
豆油1503---5,4125,4125,4120005400.00
豆油15055,5005,5105,4685,4985,5045,488-6-16238,132611,672-3,8701,307,276.53
豆油1507---5,5425,5585,542-16-1601200.00
豆油1508---5,5885,5885,5880003600.00
豆油15095,5125,5305,4865,5185,5345,506-16-28104,430439,6522,342575,099.66
豆油1511---5,5145,5145,514000400.00
豆油1512---5,5685,5685,568000200.00
豆油16015,6005,6245,5885,6125,6285,602-16-262,8748,936-73416,103.36
豆油小計         345,4361,060,368-2,2621,898,479.54
總計         5,154,8388,646,900156,38819,083,783.65

說明: 
(1) 價格:元/噸,雞蛋為元/500千克,纖維板、膠合板為元/張 
(2) 成交量、持倉量:手(按雙邊計算) 
(3) 成交額:萬元(按雙邊計算) 
(4) 漲跌=收盤價-前結算價 
(5) 漲跌1=今結算價-前結算價
<< 返回

監控中心 | 人才招聘 | 法律申明 | 網站地圖 | 聯系我們
Copyright©2013-2014  鑫鼎盛期貨有限公司  All Rights Reserved
公司地址:福州市臺江區曙光支路128號福州農商銀行總部大樓地上15層01、02半單元  客服電話:0591-38113228  傳 真:0591-38113200
交易報單電話:0591-38113219     0591-38113225

本網站支持IPv6訪問