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(yè)--持倉(cāng)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:2014-12-19    瀏覽:3081次

查詢?nèi)掌冢?0141218  本月第14個(gè)交易日  本年第236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(cāng)量持倉(cāng)量變化成交額
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
豆一小計(jì)         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
豆二小計(jì)         18374059.76
膠合板1501119.8121.8117.65121.2122.65119.6-1.45-3.0518,01417,820-2,202107,767.99
膠合板1502113.65113.65111.25111.85112.1111.75-0.25-0.3512622-467.05
膠合板1503---111.05112.85111.05-1.8-1.806200.00
膠合板1504---122.95124122.95-1.05-1.0501200.00
膠合板1505124.3125122122.35125.25123-2.9-2.251,7423,96436210,713.36
膠合板1506---116.7118.8116.7-2.1-2.10600.00
膠合板1507---107108.95107-1.95-1.950200.00
膠合板1508---116.9119116.9-2.1-2.103200.00
膠合板1509122.05122.05120.15121.4123.15121.3-1.75-1.8544816-8266.93
膠合板1510---116.8118.55116.8-1.75-1.750400.00
膠合板1511---116117.75116-1.75-1.750200.00
膠合板1512---123.35123.35123.35000000.00
膠合板小計(jì)         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
玉米小計(jì)         31,904285,982-3,75076,468.05
纖維板150160.5560.859.2559.4561.6560-2.2-1.659,0305,360-1,12827,107.46
纖維板1502---55.2556.7555.25-1.5-1.50600.00
纖維板150351.651.8551.3551.8552.151.55-0.25-0.551480-636.12
纖維板150458.560.2558.560.2557.459.352.851.9548411.88
纖維板15055959.658.358.459.4558.7-1.05-0.751,2641,2306163,711.82
纖維板1506---56.956.956.90001000.00
纖維板1507---49.950.549.9-0.6-0.60200.00
纖維板1508---5959.7559-0.75-0.750200.00
纖維板150958.158.157.557.55957.7-1.5-1.3680417.31
纖維板1510---56.8558.156.85-1.25-1.250400.00
纖維板1511---54.0555.2554.05-1.2-1.20200.00
纖維板1512---59.4559.4559.45000000.00
纖維板小計(jì)         10,3186,784-51030,884.58
鐵礦石15015245245205225195223311,40036,262-6,64459,526.68
鐵礦石1502530530522522513526913412221.04
鐵礦石1503494500492497494495312564-21,269.18
鐵礦石1504---490489490110400.00
鐵礦石150548849048548748248755707,642785,058-60,2323,450,588.40
鐵礦石1506---4864814865501200.00
鐵礦石1507---494494494000400.00
鐵礦石1508---482478482440200.00
鐵礦石150947648147647847147877166,042340,102-56,898793,889.18
鐵礦石15104754784744764724764432362152.48
鐵礦石15114824834824824814821162-228.94
鐵礦石1512---475475475000000.00
鐵礦石小計(jì)         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
焦炭小計(jì)         179,172239,876-13,1421,861,640.70
雞蛋15014,7004,7094,6854,6904,7104,693-20-172,9988,582-1,58414,070.12
雞蛋15024,7634,7634,6004,6654,6484,688174036548168.77
雞蛋15034,2524,2714,2484,2504,2624,253-12-934578-8144.62
雞蛋15044,3004,3004,3004,3004,3794,300-79-79236-28.60
雞蛋15054,4354,4614,4154,4194,4674,435-48-32109,788111,644-390486,911.68
雞蛋15064,3914,3994,3914,3994,4284,395-29-33444017.58
雞蛋15094,6844,6894,6564,6614,6864,670-25-163,00617,51825814,039.89
雞蛋1510---4,6104,6104,6100004400.00
雞蛋1511---4,4694,4694,469000800.00
雞蛋1512---4,5794,5794,579000000.00
雞蛋小計(jì)         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
焦煤小計(jì)         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
聚乙烯小計(jì)         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
豆粕小計(jì)         1,310,5423,378,3884,0083,775,286.58
棕櫚油15014,8684,8764,7904,7944,8704,830-76-4011,27423,540-2,08254,471.42
棕櫚油15024,9744,9744,8984,8985,0104,936-112-7446019.75
棕櫚油15034,9364,9504,9364,9504,9644,942-14-22414-419.78
棕櫚油1504---5,0065,0085,006-2-20400.00
棕櫚油15054,9404,9704,8924,9264,9464,926-20-20801,738550,182-7,3863,950,377.84
棕櫚油15065,0345,0564,9905,0425,0265,02616082116-6412.23
棕櫚油1507---5,0705,0705,070000600.00
棕櫚油15084,9404,9404,9404,9405,0344,940-94-9444-219.76
棕櫚油15094,9925,0304,9444,9784,9984,986-20-1261,94852,87210,668308,916.04
棕櫚油1510---5,0325,0325,032000200.00
棕櫚油15115,0385,0405,0385,0405,0665,038-26-28614030.24
棕櫚油15125,0045,0065,0005,0004,9905,002101262030.02
棕櫚油小計(jì)         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
聚丙烯小計(jì)         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
聚氯乙烯小計(jì)         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
豆油小計(jì)         229,916822,156-24,0681,295,336.55
總計(jì)         6,135,4448,504,998-136,87626,610,439.95

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(cāng)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