精品少妇无码AV在线播放蜜柚_东北浪妇露脸对白在线播放_国产精品口爆吞精一区二区_亚洲国产精品精品午夜福利_亚洲制服丝袜中文字幕

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(yíng)業(yè)部轉(zhuǎn)自大商所    時(shí)間:2014-05-26    瀏覽:3075次

查詢?nèi)掌冢?0140523  本月第15個(gè)交易日  本年第94個(gè)交易日
商品名稱交割月份開盤價(jià)最高價(jià)最低價(jià)收盤價(jià)前結(jié)算價(jià)結(jié)算價(jià)漲跌漲跌1成交量持倉量持倉量變化成交額
豆一14074,6034,6594,5604,5904,6994,622-109-774882221.87
豆一14094,5204,5494,5074,5184,5384,524-20-1483,792258,124-2,308379,110.47
豆一14114,5494,5494,5494,5494,5924,549-43-43218009.10
豆一15014,5974,6084,5624,5724,6164,584-44-32239,014335,674-6,0861,095,793.59
豆一15034,5954,6494,5954,6224,6744,623-52-5125474601,174.25
豆一15054,7284,7284,6814,6914,7314,700-40-3116,24237,4582,68676,346.58
豆一1507---4,7084,7324,708-24-2401000.00
豆一15094,7914,7954,7584,7704,8054,776-35-291,2387,4986425,913.53
豆一1511---4,7014,7014,701000000.00
豆一小計(jì)         340,590639,026-5,0041,558,569.37
豆二14074,8004,8004,8004,8004,8004,8000068-628.80
豆二1409---4,2344,2404,234-6-6040400.00
豆二1411---4,0854,0854,085000600.00
豆二15014,0314,0313,9814,0294,0344,020-5-1410142240.20
豆二1503---4,0254,0254,025000800.00
豆二15054,1394,1394,1124,1124,1644,125-52-39410-216.51
豆二小計(jì)         20578-685.51
膠合板1406124.8125.05122.65123.55124.85124.25-1.3-0.680346-24497.07
膠合板1407125.5125.8124125.6125.1124.950.5-0.15234666-141,462.45
膠合板1408135.9138.75135.9138.45135.7137.42.751.7198704301,360.56
膠合板1409136.1139135.55138.8135.8137.631.8319,12073,8248,0142,195,780.84
膠合板1410132.05132.75131.55132.5131.35131.951.150.6164234921,082.08
膠合板1411131.15131.55131.15131.55131.85131.3-0.3-0.551020265.66
膠合板1412---134.85134.85134.850002400.00
膠合板1501135138.4134.5138.25134.5136.553.752.051,4242,0142829,722.71
膠合板1502---137.65135.6137.652.052.050600.00
膠合板1503---136.7134.65136.72.052.050200.00
膠合板1504134.45134.45134.45134.45133.8134.450.650.6522213.45
膠合板1505135.35137.75135137.7133.5136.74.23.2282416191.39
膠合板小計(jì)         321,26077,8668,4002,210,176.19
玉米14072,3692,3692,3562,3602,3672,363-7-41216-228.36
玉米14092,3672,3702,3642,3682,3682,3670-159,240252,912-11,658140,226.25
玉米14112,3202,3202,3202,3202,3162,32044278-24.64
玉米15012,3302,3332,3272,3312,3302,3291-15,42054,014-5412,624.97
玉米1503---2,3492,3492,349000400.00
玉米15052,3482,3492,3442,3472,3462,3451-11,87213,5661,6724,391.03
玉米小計(jì)         66,546320,590-10,044157,275.23
纖維板140650.250.6549.150.6550.150.250.550.15461760115.64
纖維板140751.6552.251.351.751.851.85-0.10.05134386-32347.67
纖維板140858.558.8558.558.8556.0558.752.82.716281247.01
纖維板140959.0560.158.6559.559.3559.450.150.1221,444144,930-3,416658,540.39
纖維板141059.860.1559.6560.1559.9559.90.2-0.051016-229.96
纖維板1411---60.960.9560.9-0.05-0.050000.00
纖維板1412---59.3559.3559.35000200.00
纖維板150160.4561.259.8560.660.2560.250.3501,7282,6367765,206.22
纖維板1502---60.360.360.3000200.00
纖維板1503---61.2561.2561.25000600.00
纖維板1504---62.1562.1562.15000400.00
纖維板150561.4562.160.261.6560.75610.90.253083016939.95
纖維板小計(jì)         223,686148,216-2,646665,226.83
鐵礦石1406774774770770777772-7-5861,29222664.08
鐵礦石1407768776763764774769-10-51442,108-21,108.38
鐵礦石1408757757748748762751-14-11421,3742315.50
鐵礦石1409716720705707717711-10-6629,728560,460-7,6504,477,869.68
鐵礦石1410---7177177170001400.00
鐵礦石1411---707712707-5-5017200.00
鐵礦石1412---705710705-5-50000.00
鐵礦石1501706709697697708701-11-745,654178,5485,952320,128.10
鐵礦石1502---711711711000400.00
鐵礦石1503---703710703-7-701200.00
鐵礦石1504---714714714000400.00
鐵礦石1505700700689691701692-10-97882,6545725,459.70
鐵礦石小計(jì)         676,442746,642-1,1044,805,545.44
焦炭1406---1,0811,0811,0810002000.00
焦炭1407---1,1201,1201,120000200.00
焦炭14081,1301,1301,1301,1301,1311,130-1-1410-445.20
焦炭14091,1511,1571,1441,1471,1531,149-6-4398,790283,404-5,4124,584,382.76
焦炭14101,1661,1661,1661,1661,1631,16633414-446.64
焦炭1411---1,1621,1621,162000600.00
焦炭1412---1,1861,1831,186330400.00
焦炭15011,2051,2101,2001,2041,2071,205-3-224,71841,538-418298,052.46
焦炭15021,2111,2151,2021,2151,2201,211-5-912104145.38
焦炭1503---1,2261,2261,226000400.00
焦炭1504---1,2491,2491,2490005600.00
焦炭15051,2401,2471,2391,2421,2471,242-5-5138580201,714.48
焦炭小計(jì)         423,666325,648-5,8144,884,386.92
雞蛋14065,1285,1335,0515,0855,1295,100-44-29110168-38561.06
雞蛋14095,0665,1075,0265,0915,0825,0589-24622,484276,602-7,6603,149,137.12
雞蛋14104,8854,8854,8184,8634,8544,8459-92701,424161,308.34
雞蛋14114,7354,7634,7354,7484,7374,7451188374-437.97
雞蛋14124,6484,6484,6384,6384,7114,643-73-68416018.58
雞蛋15014,6324,6754,6194,6704,6374,648331164,57255,528-104300,149.77
雞蛋15024,5434,5674,5434,5674,5604,5517-9614027.31
雞蛋15034,4144,4144,3664,3914,3654,3872622118890-14517.74
雞蛋15044,3994,4014,3124,3754,3374,36738302216-296.08
雞蛋15054,2804,3504,2724,3064,2714,307353610,46212,4544,72845,066.04
雞蛋小計(jì)         698,056347,486-3,0783,496,919.98
焦煤1406---796796796000600.00
焦煤14078208338148148148220868-229.61
焦煤1408---800800800000400.00
焦煤1409821825813815821818-6-3526,686318,8887,9802,586,107.88
焦煤1410835835829830845832-15-13818039.94
焦煤1411---841853841-12-120000.00
焦煤1412---831831831000400.00
焦煤1501857861850853859855-6-425,90063,762-450132,908.81
焦煤1502---860860860000400.00
焦煤1503---8518518510003000.00
焦煤1504---867871867-4-40200.00
焦煤1505872879851872881875-9-6198822-61,040.51
焦煤小計(jì)         552,798383,5487,5222,720,126.74
聚乙烯1406---11,21011,21011,210000400.00
聚乙烯1407---11,29011,29011,290000000.00
聚乙烯1408---11,37511,34511,37530300200.00
聚乙烯140911,35011,41011,28011,39011,29511,3509555464,082475,020-10,2602,634,699.36
聚乙烯141011,28511,28511,28511,28511,19511,28590902232-20124.14
聚乙烯1411---11,10511,02011,10585850200.00
聚乙烯1412---10,95510,95510,9550001000.00
聚乙烯150110,97011,04510,92511,02510,95010,990754071,262259,9987,850391,601.18
聚乙烯1502---10,83010,83010,830000000.00
聚乙烯1503---10,95010,89510,95055550600.00
聚乙烯1504---10,94510,91010,94535350400.00
聚乙烯150510,65510,69510,58510,67510,63010,65545258222,3482304,379.80
聚乙烯小計(jì)         536,188737,426-2,2003,030,804.47
豆粕14073,9873,9873,9423,9703,9623,962804825,630-521,909.87
豆粕14083,8823,8973,8703,8963,8643,88632221301,1982505.22
豆粕14093,8343,8483,8253,8473,8163,8383122913,9881,371,4288,8143,507,993.87
豆粕14113,7603,7753,7503,7693,7313,7613830242850-36910.39
豆粕14123,6653,6763,6593,6733,6583,6671591221,264-18447.43
豆粕15013,6143,6233,5923,6153,5953,6072012599,5921,308,5849,9602,162,968.81
豆粕15033,5313,5833,5313,5533,5383,55115133521,110261,249.99
豆粕15053,4503,4623,4243,4393,4373,43922157,500263,74646,888541,644.34
豆粕小計(jì)         1,672,4082,953,81065,5846,217,629.90
棕櫚油14066,0666,0666,0666,0665,8606,06620620622212.14
棕櫚油1407---6,1845,9746,1842102100000.00
棕櫚油1408---5,9345,9345,9340003600.00
棕櫚油14095,9285,9805,9165,9525,9225,9523030266,346430,492-1,1901,585,730.45
棕櫚油1410---5,8865,8765,88610100400.00
棕櫚油1411---5,8525,8245,85228280400.00
棕櫚油14126,0126,0126,0126,0125,7846,012228228102-860.12
棕櫚油15016,0826,1186,0626,0906,0586,092323478,272177,8106,154476,981.88
棕櫚油1502---6,1526,1526,152000000.00
棕櫚油1503---6,1386,1386,138000200.00
棕櫚油15046,1106,1106,1106,1106,1306,110-20-20120-1273.32
棕櫚油15056,1826,2366,1326,2206,1726,21848468221,7563805,112.34
棕櫚油小計(jì)         345,464610,1085,3262,067,970.22
聚丙烯1406---11,05011,05011,050000800.00
聚丙烯1407---10,93910,93910,939000200.00
聚丙烯140811,05911,06010,85110,85110,63510,990216355122-265.94
聚丙烯140910,91411,05010,88311,03910,83210,969207137222,240136,714-8,4321,218,896.60
聚丙烯141011,13011,19810,85210,99010,80011,0001902003872-14209.01
聚丙烯141110,70610,86010,70010,86010,74410,716116-28204014107.17
聚丙烯141210,54910,54910,54910,54910,40710,54914214210140052.75
聚丙烯150110,47010,54710,43510,54610,39910,4761477720,26030,03010,638106,129.63
聚丙烯1502---10,54410,46710,544777701000.00
聚丙烯1503---10,50910,43210,50977770200.00
聚丙烯1504---10,47810,40110,47877770200.00
聚丙烯150510,12110,22110,09810,22110,09510,142126475421,9641082,748.60
聚丙烯小計(jì)         243,122168,9862,3121,328,209.68
聚氯乙烯1406---6,0206,0206,020000200.00
聚氯乙烯1407---6,1456,1456,145000000.00
聚氯乙烯1408---6,0756,0756,075000600.00
聚氯乙烯14096,1106,1506,1056,1206,0906,12030307,85630,388-90024,058.16
聚氯乙烯1410---6,1356,1706,135-35-350200.00
聚氯乙烯1411---6,1006,1006,100000600.00
聚氯乙烯1412---6,1506,1206,15030300200.00
聚氯乙烯15016,1656,1856,1456,1756,1456,16530206066,298-1181,869.38
聚氯乙烯1502---6,1756,1556,17520200200.00
聚氯乙烯1503---6,2456,2456,245000000.00
聚氯乙烯1504---6,2406,2406,240000000.00
聚氯乙烯1505---6,1856,1856,185002406.18
聚氯乙烯小計(jì)         8,46436,710-1,01825,933.71
豆油1407---6,6466,6466,646000800.00
豆油1408---6,7586,6846,758747403400.00
豆油14096,8286,8546,8026,8346,7966,8303834258,534498,964-16,2061,766,123.94
豆油1411---6,8446,8166,844282802000.00
豆油1412---6,9366,9026,936343401000.00
豆油15016,9506,9946,9186,9786,9226,9725650106,162399,45811,644740,242.74
豆油15037,0007,0107,0007,0106,9227,00888861018-1070.08
豆油15056,9807,0206,8587,0086,9506,98058309,39421,9924,71065,575.92
豆油小計(jì)         374,100920,5041382,572,012.67
總計(jì)         6,482,8108,417,14458,36835,740,872.80

說明:
(1) 價(jià)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(jì)算)
(3) 成交額:萬元(按雙邊計(jì)算)
(4) 漲跌=收盤價(jià)-前結(jié)算價(jià) 
(5) 漲跌1=今結(jié)算價(jià)-前結(jié)算價(jià)
<< 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(tái)江區(qū)曙光支路128號(hào)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(bào)單電話:0591-38113219     0591-38113225

工信部網(wǎng)站

閩ICP備15023672號(hào)

本網(wǎng)站支持IPv6訪問