在线精品无码AV不卡顿_无码人妻AV无码_中文子幕av一区乱码_四虎在线精品永久观看

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(yè)部轉(zhuǎn)自大商所    時間:2014-12-18    瀏覽:2752次

查詢?nèi)掌冢?0141217  本月第13個交易日  本年第235個交易日
商品名稱交割月份開盤價最高價最低價收盤價前結(jié)算價結(jié)算價漲跌漲跌1成交量持倉量持倉量變化成交額
豆一15014,6164,6314,6114,6194,6244,619-5-518,532119,234-5,62085,615.39
豆一15034,3524,3524,3084,3384,3314,3367546120-14199.50
豆一15054,3174,3394,3054,3104,3244,317-14-764,892261,686-3,494280,175.66
豆一15074,3084,3084,3084,3084,3144,308-6-6214-28.62
豆一15094,3264,3504,3184,3244,3374,327-13-106,97065,74298830,161.50
豆一15114,3174,3454,3134,3454,3104,324351414108-260.55
豆一16014,3744,3824,3634,3694,3764,368-7-857613,62662,516.12
豆一1603---4,4344,4344,434000200.00
豆一16054,4034,4034,3534,3534,3774,378-241458017.52
豆一小計         91,036460,590-8,138398,754.82
豆二15013,4553,4983,4553,4983,4073,46891611612-1255.50
豆二1503---3,3303,3303,3300002400.00
豆二15053,3203,3203,2913,2953,2893,2986918324259.38
豆二1507---3,3133,3133,313000200.00
豆二1509---3,3213,3213,321000800.00
豆二15113,4003,4003,3903,3903,4743,395-84-7944413.58
豆二小計         38374-6128.46
膠合板1501125125.45120.2120.3125122.65-4.7-2.3518,73820,022-990114,919.25
膠合板1502---112.1112.1112.100062600.00
膠合板1503112.85112.85112.85112.85111.65112.851.21.21062656.43
膠合板1504---1241241240001200.00
膠合板1505126.8126.8124.5124.75127.15125.25-2.4-1.91,1883,6023187,441.84
膠合板1506---118.8120.6118.8-1.8-1.80600.00
膠合板1507---108.95110.6108.95-1.65-1.650200.00
膠合板1508---119120.8119-1.8-1.803200.00
膠合板1509123.3123.3123.1123.1123.9123.15-0.8-0.75128241073.90
膠合板1510---118.55119.25118.55-0.7-0.70400.00
膠合板1511---117.75118.45117.75-0.7-0.70200.00
膠合板1512---123.35124.1123.35-0.75-0.750000.00
膠合板小計         19,94825,194-656122,491.41
玉米15012,3692,3702,3632,3652,3702,366-5-41,58226,020-1,2023,744.55
玉米15032,3242,3272,3102,3102,3202,316-10-42032246.34
玉米15052,3932,3992,3892,3932,3982,393-5-524,658147,846-1,96059,031.12
玉米15072,3722,3762,3702,3712,3722,372-10854418.98
玉米15092,4202,4222,4152,4182,4252,419-7-618,422115,4281,44844,562.89
玉米15112,2812,2892,2812,2822,2862,283-4-314352031.97
玉米小計         44,704289,732-1,708107,435.84
纖維板150162.162.4560.7560.7562.5561.65-1.8-0.912,6266,488-2,04838,922.54
纖維板1502---56.7557.5556.75-0.8-0.80600.00
纖維板150352.252.25252.252.7552.1-0.55-0.651086-426.06
纖維板1504---57.458.157.4-0.7-0.70400.00
纖維板150559.959.959.1559.3559.759.45-0.35-0.2520661446612.62
纖維板1506---56.957.156.9-0.2-0.201000.00
纖維板1507---50.550.750.5-0.2-0.20200.00
纖維板1508---59.756059.75-0.25-0.250200.00
纖維板150959.259.258.8558.855959-0.150476211.81
纖維板1510---58.158.158.1000400.00
纖維板1511---55.2555.2555.25000200.00
纖維板1512---59.4559.4559.45000000.00
纖維板小計         12,8467,294-2,00439,573.02
鐵礦石1501518524516524518519618,43842,906-4,53043,858.80
鐵礦石1502---5135135130001000.00
鐵礦石1503---494493494110600.00
鐵礦石1504---489489489000400.00
鐵礦石150547848847648547748285975,036845,290-65,3704,701,174.26
鐵礦石150648148148148147848133212-29.62
鐵礦石1507---494494494000400.00
鐵礦石1508---478476478220200.00
鐵礦石150946847846747546747184131,102397,000-6,662618,625.68
鐵礦石151047047447047447147231834-237.76
鐵礦石1511---481480481110400.00
鐵礦石1512---475475475000000.00
鐵礦石小計         1,114,5861,285,272-76,5665,363,706.12
焦炭15011,0761,0771,0491,0571,0761,061-19-1561,488122,43014,288652,787.16
焦炭15021,0391,0431,0171,0381,0451,035-7-101084-4103.52
焦炭1503---1,0411,0511,041-10-1002600.00
焦炭1504---1,0261,0351,026-9-90800.00
焦炭15051,0361,0371,0241,0251,0341,029-9-5159,742120,396-2441,644,507.06
焦炭15061,0441,0481,0441,0481,0541,046-6-8428-241.84
焦炭1507---1,0551,0631,055-8-802000.00
焦炭15081,0551,0571,0551,0571,0591,055-2-4101900105.58
焦炭15091,0441,0451,0341,0351,0431,038-8-54,3409,8043445,061.44
焦炭1510---1,0511,0511,0510001800.00
焦炭1511---1,0651,0701,065-5-501400.00
焦炭1512---1,0371,0371,037000000.00
焦炭小計         225,594253,01814,0722,342,606.60
雞蛋15014,7144,7194,6924,7174,7034,7101471,90610,166-6308,977.44
雞蛋1502---4,6484,6484,6480004600.00
雞蛋15034,2884,2924,2394,2394,2724,262-33-10140586-34596.78
雞蛋1504---4,3794,3794,3790003800.00
雞蛋15054,4884,5154,4204,4344,4774,467-43-10169,866112,034-3,088758,923.88
雞蛋15064,4804,4804,3914,3914,4804,428-89-526044-6265.71
雞蛋15094,7044,7244,6504,6734,6874,686-14-17,11617,26059033,351.78
雞蛋1510---4,6104,6104,6100004400.00
雞蛋1511---4,4694,4884,469-19-190800.00
雞蛋1512---4,5794,5894,579-10-100000.00
雞蛋小計         179,088140,226-3,168802,115.58
焦煤1501787790783788789787-1-28,13042,900-46838,392.70
焦煤1502---772773772-1-10400.00
焦煤1503---765766765-1-101200.00
焦煤1504---760760760000800.00
焦煤1505756761752756760756-4-4118,864147,468-826539,811.83
焦煤150677177177177176977122412018.51
焦煤1507---781779781220200.00
焦煤1508---789787789220800.00
焦煤1509760767760765767763-2-43,56210,6362016,311.88
焦煤1510---787791787-4-40200.00
焦煤1511---784784784000400.00
焦煤1512---768768768000000.00
焦煤小計         130,560201,056-1,274594,534.90
聚乙烯15018,7709,0108,7708,9758,8408,9201358065,946112,472-1,804294,250.60
聚乙烯1502---8,6308,6308,6300002400.00
聚乙烯1503---8,3458,2758,34570700400.00
聚乙烯15048,5508,6108,5058,6108,5808,55030-30868-434.20
聚乙烯15058,3208,4108,1808,3358,2958,30540101,588,922497,30054,5606,598,575.42
聚乙烯15068,3208,3408,3208,3408,2658,33075652086083.30
聚乙烯1507---8,3908,3258,39065650200.00
聚乙烯15088,2058,2058,1908,1908,3908,190-200-2008206032.78
聚乙烯15098,1608,2608,0508,1358,1708,140-35-30135,400125,164-8,078551,144.02
聚乙烯1510---8,1708,2008,170-30-3002200.00
聚乙烯1511---8,2208,2408,220-20-2001200.00
聚乙烯1512---7,9507,9507,950000000.00
聚乙烯小計         1,790,304735,36044,6747,444,120.31
豆粕15013,0203,0433,0193,0313,0493,032-18-1744,890146,776-22,770136,137.41
豆粕15033,0363,0362,9802,9833,0473,000-64-47122740-46366.01
豆粕15052,8802,8952,8522,8662,9172,872-51-451,235,3022,086,44031,4383,548,225.07
豆粕15072,9122,9122,8692,8842,9282,885-44-431163,8366334.77
豆粕15082,9312,9312,8992,9052,9522,920-47-32441,18210128.52
豆粕15092,8732,8842,8372,8512,9032,858-52-45345,5041,134,38414,656987,782.19
豆粕15112,8552,8602,8022,8292,8822,828-53-542408506678.86
豆粕15122,8582,8582,8062,8182,8662,839-48-275817252164.71
豆粕小計         1,626,2763,374,38023,3524,673,817.51
棕櫚油15014,8504,8884,8504,8664,9244,870-58-547,62225,622-4,17637,132.13
棕櫚油1502---5,0105,0645,010-54-540600.00
棕櫚油1503---4,9645,0184,964-54-5401800.00
棕櫚油15045,0525,0604,9624,9624,9685,008-640164080.13
棕櫚油15054,9284,9764,9204,9404,9884,946-48-42698,988557,568-20,2443,457,262.80
棕櫚油15064,9485,0744,9485,0085,0965,026-88-70501222251.36
棕櫚油1507---5,0705,1405,070-70-700600.00
棕櫚油1508---5,0345,1045,034-70-700600.00
棕櫚油15094,9965,0304,9764,9905,0364,998-46-3849,01042,204-98244,978.10
棕櫚油1510---5,0325,0705,032-38-380200.00
棕櫚油15115,0665,0665,0665,0665,1385,066-72-72814040.53
棕櫚油1512---4,9905,0604,990-70-700200.00
棕櫚油小計         755,694625,574-24,5163,739,745.03
聚丙烯15018,7048,8218,6688,7918,6388,75515311752,52656,618-272229,952.87
聚丙烯15028,4248,4248,4228,4228,5468,423-124-1231220050.55
聚丙烯1503---8,0828,2008,082-118-11801000.00
聚丙烯1504---8,1898,3088,189-119-11903000.00
聚丙烯15057,8007,8627,6287,7507,7857,735-35-50656,538219,40610,1242,539,340.78
聚丙烯15067,5717,8077,5717,6397,6847,681-45-3626-2238.14
聚丙烯1507---7,7167,7227,716-6-601400.00
聚丙烯1508---7,7317,7347,731-3-306600.00
聚丙烯15097,6057,6607,4287,5117,6047,525-93-7935,60271,116-2,514133,953.15
聚丙烯1510---7,5467,5467,546000200.00
聚丙烯15117,4567,4567,4557,4557,6387,455-183-183834829.83
聚丙烯1512---7,3207,4997,320-179-1790000.00
聚丙烯小計         744,748347,3227,3442,903,565.29
聚氯乙烯15015,8005,8255,8005,8105,8055,805503764,388-3301,092.06
聚氯乙烯1502---5,7255,7255,725000200.00
聚氯乙烯1503---5,6205,6205,620000800.00
聚氯乙烯1504---5,6355,6355,635000000.00
聚氯乙烯15055,4455,4755,4255,4505,4455,445508,45837,330-28823,042.44
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15095,3755,3755,3055,3405,3405,340001,4088,5303903,759.59
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
聚氯乙烯小計         10,24250,258-22827,894.08
豆油15015,5125,5365,4785,5145,5285,506-14-227,12236,348-3,58039,216.34
豆油1503---5,6625,6845,662-22-2202200.00
豆油15055,6125,6485,5945,6225,6385,616-16-22248,728656,330-3,4281,397,195.36
豆油1507---5,7385,7605,738-22-220400.00
豆油1508---5,7465,7585,746-12-1202000.00
豆油15095,6765,7085,6565,6885,7005,678-12-2234,216153,498-2,246194,302.94
豆油1511---5,7025,7025,702000200.00
豆油1512---5,7525,7525,752000000.00
豆油小計         290,066846,224-9,2541,630,714.63
總計         7,035,7308,641,874-38,07630,191,203.55

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(jié)算價 
(5) 漲跌1=今結(jié)算價-前結(jié)算價
<< 返回

監(jiān)控中心 | 人才招聘 | 法律申明 | 網(wǎng)站地圖 | 聯(lián)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(qū)曙光支路128號福州農(nóng)商銀行總部大樓地上15層01、02半單元  電話:0591-38113228  傳 真:0591-38113200
報單電話:0591-38113219     0591-38113225

工信部網(wǎng)站

閩ICP備15023672號

本網(wǎng)站支持IPv6訪問