| 大连商品交易所 日行情表 |
|
| 查询日期：20081031 本月第20个交易日 本年第203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 |
811 |
- |
- |
- |
3,898 |
3,898 |
3,898 |
0 |
0 |
0 |
846 |
0 |
0 |
| 豆一 |
901 |
3,580 |
3,655 |
3,572 |
3,629 |
3,644 |
3,615 |
-15 |
-29 |
84,380 |
106,692 |
-8,582 |
305,093.27 |
| 豆一 |
903 |
3,358 |
3,445 |
3,333 |
3,425 |
3,419 |
3,402 |
6 |
-17 |
94 |
266 |
-10 |
319.81 |
| 豆一 |
905 |
3,300 |
3,368 |
3,281 |
3,327 |
3,380 |
3,324 |
-53 |
-56 |
1,000,916 |
383,842 |
-10,930 |
3,327,553.47 |
| 豆一 |
907 |
3,308 |
3,353 |
3,308 |
3,333 |
3,379 |
3,332 |
-46 |
-47 |
238 |
290 |
-16 |
793.03 |
| 豆一 |
909 |
3,240 |
3,278 |
3,195 |
3,270 |
3,283 |
3,247 |
-13 |
-36 |
12,156 |
83,994 |
1,488 |
39,470.55 |
| 豆一 |
911 |
3,279 |
3,293 |
3,220 |
3,293 |
3,302 |
3,277 |
-9 |
-25 |
40 |
46 |
-26 |
131.09 |
| 豆一 |
1001 |
3,314 |
3,314 |
3,290 |
3,305 |
3,365 |
3,304 |
-60 |
-61 |
24 |
458 |
-2 |
79.31 |
| 豆一 |
1003 |
3,304 |
3,398 |
3,304 |
3,398 |
3,410 |
3,339 |
-12 |
-71 |
8 |
176 |
0 |
26.72 |
| 豆一小计 |
|
|
|
|
|
|
|
|
|
1,097,856 |
576,610 |
-18,078 |
3,673,467.21 |
| 豆二 |
811 |
- |
- |
- |
3,343 |
3,343 |
3,343 |
0 |
0 |
0 |
0 |
0 |
0 |
| 豆二 |
901 |
3,600 |
3,659 |
3,600 |
3,650 |
3,669 |
3,631 |
-19 |
-38 |
290 |
22 |
0 |
1,053.10 |
| 豆二 |
903 |
3,440 |
3,475 |
3,430 |
3,472 |
3,415 |
3,459 |
57 |
44 |
12 |
8 |
-4 |
41.52 |
| 豆二 |
905 |
3,368 |
3,380 |
3,250 |
3,370 |
3,368 |
3,335 |
2 |
-33 |
170 |
18 |
2 |
566.99 |
| 豆二 |
907 |
- |
- |
- |
4,670 |
4,670 |
4,670 |
0 |
0 |
0 |
4 |
0 |
0 |
| 豆二 |
909 |
- |
- |
- |
3,229 |
3,229 |
3,229 |
0 |
0 |
0 |
14 |
0 |
0 |
| 豆二小计 |
|
|
|
|
|
|
|
|
|
472 |
66 |
-2 |
1,661.60 |
| 玉米 |
811 |
1,555 |
1,572 |
1,551 |
1,551 |
1,570 |
1,555 |
-19 |
-15 |
12 |
2,210 |
0 |
18.67 |
| 玉米 |
901 |
1,622 |
1,627 |
1,618 |
1,622 |
1,628 |
1,623 |
-6 |
-5 |
4,024 |
54,258 |
-634 |
6,532.62 |
| 玉米 |
903 |
1,637 |
1,637 |
1,626 |
1,626 |
1,632 |
1,632 |
-6 |
0 |
50 |
118 |
-8 |
81.61 |
| 玉米 |
905 |
1,658 |
1,662 |
1,652 |
1,654 |
1,666 |
1,658 |
-12 |
-8 |
132,530 |
185,400 |
-18,870 |
219,803.60 |
| 玉米 |
907 |
1,687 |
1,695 |
1,685 |
1,690 |
1,697 |
1,690 |
-7 |
-7 |
34 |
1,430 |
0 |
57.49 |
| 玉米 |
909 |
1,702 |
1,706 |
1,698 |
1,700 |
1,707 |
1,702 |
-7 |
-5 |
14,260 |
68,128 |
-6,038 |
24,280.39 |
| 玉米小计 |
|
|
|
|
|
|
|
|
|
150,910 |
311,544 |
-25,550 |
250,774.36 |
| 聚乙烯 |
811 |
6,710 |
6,710 |
6,710 |
6,710 |
7,050 |
6,710 |
-340 |
-340 |
6 |
142 |
2 |
20.13 |
| 聚乙烯 |
812 |
6,780 |
6,780 |
6,780 |
6,780 |
7,115 |
6,780 |
-335 |
-335 |
4 |
720 |
4 |
13.56 |
| 聚乙烯 |
901 |
6,495 |
6,550 |
6,495 |
6,495 |
6,835 |
6,495 |
-340 |
-340 |
23,110 |
31,036 |
-1,214 |
75,074.22 |
| 聚乙烯 |
902 |
6,480 |
6,545 |
6,480 |
6,480 |
6,820 |
6,485 |
-340 |
-335 |
1,670 |
3,256 |
-10 |
5,417.81 |
| 聚乙烯 |
903 |
- |
- |
- |
7,600 |
7,600 |
7,600 |
0 |
0 |
0 |
216 |
0 |
0 |
| 聚乙烯 |
904 |
11,085 |
11,085 |
11,085 |
11,085 |
11,665 |
11,085 |
-580 |
-580 |
2 |
2 |
0 |
11.09 |
| 聚乙烯 |
905 |
7,040 |
7,040 |
6,650 |
6,650 |
6,995 |
6,725 |
-345 |
-270 |
68 |
462 |
18 |
228.8 |
| 聚乙烯 |
906 |
6,650 |
6,650 |
6,650 |
6,650 |
6,945 |
6,650 |
-295 |
-295 |
2 |
204 |
-2 |
6.65 |
| 聚乙烯 |
907 |
- |
- |
- |
10,035 |
10,035 |
10,035 |
0 |
0 |
0 |
6 |
0 |
0 |
| 聚乙烯 |
908 |
- |
- |
- |
13,590 |
13,590 |
13,590 |
0 |
0 |
0 |
0 |
0 |
0 |
| 聚乙烯 |
909 |
- |
- |
- |
12,225 |
12,225 |
12,225 |
0 |
0 |
0 |
0 |
0 |
0 |
| 聚乙烯 |
910 |
- |
- |
- |
7,395 |
7,395 |
7,395 |
0 |
0 |
0 |
2 |
0 |
0 |
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
|
24,862 |
36,046 |
-1,202 |
80,772.25 |
| 豆粕 |
811 |
3,100 |
3,200 |
3,100 |
3,200 |
3,137 |
3,150 |
63 |
13 |
4 |
50 |
0 |
12.6 |
| 豆粕 |
812 |
3,135 |
3,199 |
3,135 |
3,166 |
3,245 |
3,178 |
-79 |
-67 |
22 |
50 |
2 |
69.93 |
| 豆粕 |
901 |
2,808 |
2,845 |
2,790 |
2,797 |
2,893 |
2,816 |
-96 |
-77 |
252,748 |
86,518 |
-11,762 |
711,914.00 |
| 豆粕 |
903 |
2,726 |
2,799 |
2,715 |
2,724 |
2,823 |
2,746 |
-99 |
-77 |
40 |
44 |
16 |
109.85 |
| 豆粕 |
905 |
2,680 |
2,719 |
2,668 |
2,674 |
2,771 |
2,693 |
-97 |
-78 |
308,104 |
97,652 |
-1,086 |
829,948.25 |
| 豆粕 |
907 |
2,667 |
2,737 |
2,631 |
2,737 |
2,738 |
2,685 |
-1 |
-53 |
32 |
50 |
-4 |
85.95 |
| 豆粕 |
908 |
2,710 |
2,710 |
2,631 |
2,670 |
2,742 |
2,663 |
-72 |
-79 |
32 |
14 |
2 |
85.24 |
| 豆粕 |
909 |
2,600 |
2,688 |
2,600 |
2,656 |
2,707 |
2,661 |
-51 |
-46 |
176 |
424 |
10 |
468.38 |
| 豆粕小计 |
|
|
|
|
|
|
|
|
|
561,158 |
184,802 |
-12,822 |
1,542,694.19 |
| 棕榈油 |
811 |
- |
- |
- |
5,200 |
5,200 |
5,200 |
0 |
0 |
0 |
0 |
0 |
0 |
| 棕榈油 |
812 |
4,500 |
4,500 |
4,500 |
4,500 |
4,538 |
4,500 |
-38 |
-38 |
4 |
0 |
0 |
18 |
| 棕榈油 |
901 |
4,412 |
4,618 |
4,376 |
4,554 |
4,542 |
4,512 |
12 |
-30 |
96,834 |
35,082 |
-54 |
437,099.16 |
| 棕榈油 |
902 |
4,766 |
4,766 |
4,450 |
4,560 |
4,608 |
4,588 |
-48 |
-20 |
4,462 |
226 |
20 |
20,478.47 |
| 棕榈油 |
903 |
4,550 |
4,702 |
4,502 |
4,700 |
4,618 |
4,576 |
82 |
-42 |
7,046 |
1,646 |
-2 |
32,253.84 |
| 棕榈油 |
904 |
4,546 |
4,700 |
4,546 |
4,700 |
4,784 |
4,622 |
-84 |
-162 |
4 |
6 |
2 |
18.5 |
| 棕榈油 |
905 |
4,632 |
4,810 |
4,538 |
4,714 |
4,776 |
4,732 |
-62 |
-44 |
3,272 |
5,442 |
244 |
15,484.64 |
| 棕榈油 |
906 |
4,576 |
4,946 |
4,554 |
4,946 |
4,744 |
4,632 |
202 |
-112 |
4,500 |
50 |
-2 |
20,849.76 |
| 棕榈油 |
907 |
4,600 |
4,878 |
4,600 |
4,760 |
4,646 |
4,718 |
114 |
72 |
10 |
4 |
-2 |
47.18 |
| 棕榈油 |
908 |
4,650 |
5,048 |
4,650 |
4,876 |
4,850 |
4,834 |
26 |
-16 |
120 |
632 |
2 |
580.25 |
| 棕榈油 |
909 |
4,730 |
4,850 |
4,580 |
4,798 |
4,818 |
4,738 |
-20 |
-80 |
90 |
30 |
6 |
426.49 |
| 棕榈油 |
910 |
4,710 |
5,048 |
4,584 |
4,800 |
4,812 |
4,792 |
-12 |
-20 |
234 |
0 |
0 |
1,121.76 |
| 棕榈油小计 |
|
|
|
|
|
|
|
|
|
116,576 |
43,118 |
214 |
528,378.02 |
| 豆油 |
811 |
- |
- |
- |
5,968 |
5,968 |
5,968 |
0 |
0 |
0 |
342 |
0 |
0 |
| 豆油 |
812 |
6,098 |
6,256 |
6,040 |
6,056 |
6,132 |
6,098 |
-76 |
-34 |
12 |
158 |
6 |
73.18 |
| 豆油 |
901 |
6,264 |
6,510 |
6,176 |
6,474 |
6,380 |
6,372 |
94 |
-8 |
722,478 |
107,276 |
16,764 |
4,604,549.40 |
| 豆油 |
903 |
6,028 |
6,342 |
5,986 |
6,304 |
6,300 |
6,202 |
4 |
-98 |
154 |
108 |
-16 |
955.31 |
| 豆油 |
905 |
6,100 |
6,328 |
6,030 |
6,268 |
6,302 |
6,190 |
-34 |
-112 |
67,482 |
57,660 |
922 |
417,781.08 |
| 豆油 |
907 |
6,228 |
6,250 |
6,162 |
6,250 |
6,284 |
6,222 |
-34 |
-62 |
8 |
16 |
0 |
49.78 |
| 豆油 |
908 |
- |
- |
- |
7,446 |
7,446 |
7,446 |
0 |
0 |
0 |
0 |
0 |
0 |
| 豆油 |
909 |
- |
- |
- |
7,862 |
7,862 |
7,862 |
0 |
0 |
0 |
2 |
0 |
0 |
| 豆油小计 |
|
|
|
|
|
|
|
|
|
790,134 |
165,562 |
17,676 |
5,023,408.73 |
| 总计 |
|
|
|
|
|
|
|
|
|
2,741,968 |
1,317,748 |
-39,764 |
11,101,156.35 |
|
|
| 说明： |
|
| (1) 价格：元/吨 |
|
| (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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
