| 大连商品交易所 日行情表 |
|
| 查询日期：20081107 本月第5个交易日 本年第208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 |
- |
- |
- |
3,780 |
3,780 |
3,780 |
0 |
0 |
0 |
518 |
0 |
0 |
| 豆一 |
901 |
3,617 |
3,657 |
3,592 |
3,657 |
3,596 |
3,629 |
61 |
33 |
32,166 |
83,930 |
-2,022 |
116,750.38 |
| 豆一 |
903 |
3,444 |
3,461 |
3,405 |
3,460 |
3,402 |
3,447 |
58 |
45 |
34 |
272 |
-6 |
117.22 |
| 豆一 |
905 |
3,250 |
3,296 |
3,220 |
3,287 |
3,249 |
3,264 |
38 |
15 |
787,332 |
418,434 |
-14,782 |
2,569,943.05 |
| 豆一 |
907 |
3,270 |
3,270 |
3,235 |
3,235 |
3,243 |
3,252 |
-8 |
9 |
200 |
318 |
0 |
650.5 |
| 豆一 |
909 |
3,218 |
3,248 |
3,186 |
3,240 |
3,218 |
3,225 |
22 |
7 |
6,360 |
84,566 |
-442 |
20,515.21 |
| 豆一 |
911 |
3,279 |
3,279 |
3,273 |
3,273 |
3,257 |
3,277 |
16 |
20 |
10 |
64 |
0 |
32.78 |
| 豆一 |
1001 |
3,244 |
3,287 |
3,244 |
3,267 |
3,240 |
3,262 |
27 |
22 |
30 |
1,456 |
-4 |
97.87 |
| 豆一 |
1003 |
3,326 |
3,333 |
3,326 |
3,333 |
3,296 |
3,328 |
37 |
32 |
6 |
174 |
0 |
19.97 |
| 豆一小计 |
|
|
|
|
|
|
|
|
|
826,138 |
589,732 |
-17,256 |
2,708,126.96 |
| 豆二 |
811 |
- |
- |
- |
3,343 |
3,343 |
3,343 |
0 |
0 |
0 |
0 |
0 |
0 |
| 豆二 |
901 |
- |
- |
- |
3,622 |
3,622 |
3,622 |
0 |
0 |
0 |
22 |
0 |
0 |
| 豆二 |
903 |
3,480 |
3,490 |
3,443 |
3,490 |
3,404 |
3,474 |
86 |
70 |
10 |
10 |
-6 |
34.74 |
| 豆二 |
905 |
3,260 |
3,330 |
3,210 |
3,283 |
3,269 |
3,264 |
14 |
-5 |
108 |
26 |
0 |
352.54 |
| 豆二 |
907 |
- |
- |
- |
4,670 |
4,670 |
4,670 |
0 |
0 |
0 |
4 |
0 |
0 |
| 豆二 |
909 |
3,256 |
3,256 |
3,226 |
3,226 |
3,211 |
3,241 |
15 |
30 |
4 |
26 |
0 |
12.97 |
| 豆二小计 |
|
|
|
|
|
|
|
|
|
122 |
88 |
-6 |
400.25 |
| 玉米 |
811 |
1,534 |
1,539 |
1,534 |
1,539 |
1,537 |
1,536 |
2 |
-1 |
20 |
320 |
20 |
30.73 |
| 玉米 |
901 |
1,602 |
1,612 |
1,600 |
1,608 |
1,602 |
1,606 |
6 |
4 |
9,210 |
49,150 |
-706 |
14,791.96 |
| 玉米 |
903 |
1,622 |
1,637 |
1,622 |
1,630 |
1,618 |
1,626 |
12 |
8 |
22 |
104 |
0 |
35.79 |
| 玉米 |
905 |
1,623 |
1,632 |
1,617 |
1,631 |
1,620 |
1,626 |
11 |
6 |
177,396 |
211,092 |
-5,828 |
288,504.80 |
| 玉米 |
907 |
1,646 |
1,664 |
1,645 |
1,660 |
1,640 |
1,651 |
20 |
11 |
748 |
1,446 |
-276 |
1,235.60 |
| 玉米 |
909 |
1,668 |
1,678 |
1,663 |
1,676 |
1,668 |
1,672 |
8 |
4 |
10,874 |
72,374 |
934 |
18,186.17 |
| 玉米小计 |
|
|
|
|
|
|
|
|
|
198,270 |
334,486 |
-5,856 |
322,785.04 |
| 聚乙烯 |
811 |
6,095 |
6,100 |
6,095 |
6,100 |
6,300 |
6,095 |
-200 |
-205 |
10 |
140 |
0 |
30.48 |
| 聚乙烯 |
812 |
5,900 |
6,095 |
5,810 |
6,095 |
6,115 |
5,955 |
-20 |
-160 |
28 |
526 |
0 |
83.44 |
| 聚乙烯 |
901 |
5,985 |
6,020 |
5,985 |
5,985 |
6,300 |
5,985 |
-315 |
-315 |
39,564 |
38,996 |
2,632 |
118,451.99 |
| 聚乙烯 |
902 |
6,045 |
6,100 |
6,045 |
6,045 |
6,360 |
6,050 |
-315 |
-310 |
690 |
4,472 |
-2 |
2,088.02 |
| 聚乙烯 |
903 |
6,195 |
6,195 |
6,195 |
6,195 |
6,520 |
6,195 |
-325 |
-325 |
2 |
14 |
0 |
6.2 |
| 聚乙烯 |
904 |
- |
- |
- |
10,535 |
10,535 |
10,535 |
0 |
0 |
0 |
0 |
0 |
0 |
| 聚乙烯 |
905 |
6,160 |
6,200 |
6,160 |
6,160 |
6,480 |
6,165 |
-320 |
-315 |
354 |
730 |
158 |
1,091.83 |
| 聚乙烯 |
906 |
6,195 |
6,360 |
6,195 |
6,195 |
6,520 |
6,220 |
-325 |
-300 |
96 |
252 |
38 |
298.79 |
| 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 |
6,500 |
6,500 |
6,500 |
6,500 |
6,840 |
6,500 |
-340 |
-340 |
2 |
6 |
2 |
6.5 |
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
|
40,746 |
45,142 |
2,828 |
122,057.23 |
| 豆粕 |
811 |
3,010 |
3,200 |
3,010 |
3,200 |
3,200 |
3,142 |
0 |
-58 |
46 |
14 |
0 |
144.54 |
| 豆粕 |
812 |
3,270 |
3,270 |
3,230 |
3,255 |
3,236 |
3,254 |
19 |
18 |
26 |
54 |
-2 |
84.63 |
| 豆粕 |
901 |
2,648 |
2,693 |
2,617 |
2,683 |
2,634 |
2,658 |
49 |
24 |
74,064 |
53,790 |
-3,740 |
196,934.93 |
| 豆粕 |
903 |
2,528 |
2,598 |
2,485 |
2,588 |
2,559 |
2,531 |
29 |
-28 |
330 |
58 |
24 |
835.29 |
| 豆粕 |
905 |
2,453 |
2,550 |
2,442 |
2,538 |
2,478 |
2,513 |
60 |
35 |
1,118,224 |
179,840 |
-67,102 |
2,810,233.46 |
| 豆粕 |
907 |
2,572 |
2,572 |
2,529 |
2,556 |
2,497 |
2,554 |
59 |
57 |
20 |
46 |
-4 |
51.1 |
| 豆粕 |
908 |
2,635 |
2,635 |
2,536 |
2,536 |
2,510 |
2,570 |
26 |
60 |
16 |
14 |
6 |
41.14 |
| 豆粕 |
909 |
2,491 |
2,550 |
2,490 |
2,549 |
2,509 |
2,529 |
40 |
20 |
266 |
632 |
-74 |
672.72 |
| 豆粕小计 |
|
|
|
|
|
|
|
|
|
1,192,992 |
234,448 |
-70,892 |
3,008,997.80 |
| 棕榈油 |
811 |
- |
- |
- |
5,200 |
5,200 |
5,200 |
0 |
0 |
0 |
0 |
0 |
0 |
| 棕榈油 |
812 |
- |
- |
- |
4,504 |
4,504 |
4,504 |
0 |
0 |
0 |
0 |
0 |
0 |
| 棕榈油 |
901 |
4,702 |
4,702 |
4,550 |
4,698 |
4,732 |
4,630 |
-34 |
-102 |
79,238 |
33,392 |
-714 |
367,028.83 |
| 棕榈油 |
902 |
4,780 |
4,780 |
4,690 |
4,704 |
4,784 |
4,696 |
-80 |
-88 |
3,608 |
120 |
2 |
16,949.54 |
| 棕榈油 |
903 |
4,712 |
4,722 |
4,708 |
4,708 |
4,820 |
4,710 |
-112 |
-110 |
2,880 |
1,170 |
0 |
13,566.88 |
| 棕榈油 |
904 |
4,700 |
4,970 |
4,700 |
4,970 |
4,840 |
4,834 |
130 |
-6 |
4 |
4 |
0 |
19.34 |
| 棕榈油 |
905 |
4,820 |
4,880 |
4,748 |
4,880 |
4,852 |
4,794 |
28 |
-58 |
2,584 |
6,516 |
1,138 |
12,392.45 |
| 棕榈油 |
906 |
4,852 |
4,852 |
4,782 |
4,786 |
4,860 |
4,798 |
-74 |
-62 |
2,812 |
58 |
2 |
13,494.43 |
| 棕榈油 |
907 |
4,752 |
4,988 |
4,752 |
4,810 |
4,824 |
4,822 |
-14 |
-2 |
14 |
4 |
0 |
67.53 |
| 棕榈油 |
908 |
4,812 |
4,812 |
4,810 |
4,810 |
4,924 |
4,810 |
-114 |
-114 |
6 |
628 |
-4 |
28.87 |
| 棕榈油 |
909 |
4,802 |
4,990 |
4,802 |
4,842 |
4,872 |
4,908 |
-30 |
36 |
56 |
80 |
-2 |
274.91 |
| 棕榈油 |
910 |
- |
- |
- |
5,030 |
5,030 |
5,030 |
0 |
0 |
0 |
0 |
0 |
0 |
| 棕榈油小计 |
|
|
|
|
|
|
|
|
|
91,202 |
41,972 |
422 |
423,822.74 |
| 豆油 |
811 |
- |
- |
- |
6,582 |
6,582 |
6,582 |
0 |
0 |
0 |
0 |
-120 |
0 |
| 豆油 |
812 |
6,558 |
6,560 |
6,300 |
6,300 |
6,256 |
6,426 |
44 |
170 |
18 |
150 |
0 |
115.69 |
| 豆油 |
901 |
6,520 |
6,578 |
6,426 |
6,562 |
6,532 |
6,518 |
30 |
-14 |
504,772 |
92,732 |
-9,090 |
3,290,278.40 |
| 豆油 |
903 |
6,290 |
6,366 |
6,200 |
6,366 |
6,258 |
6,274 |
108 |
16 |
240 |
208 |
0 |
1,506.04 |
| 豆油 |
905 |
6,218 |
6,334 |
6,200 |
6,326 |
6,232 |
6,278 |
94 |
46 |
52,818 |
62,358 |
3,028 |
331,624.58 |
| 豆油 |
907 |
6,216 |
6,420 |
6,216 |
6,420 |
6,290 |
6,300 |
130 |
10 |
14 |
22 |
-2 |
88.21 |
| 豆油 |
908 |
- |
- |
- |
7,446 |
7,446 |
7,446 |
0 |
0 |
0 |
0 |
0 |
0 |
| 豆油 |
909 |
- |
- |
- |
7,470 |
7,470 |
7,470 |
0 |
0 |
0 |
8 |
0 |
0 |
| 豆油小计 |
|
|
|
|
|
|
|
|
|
557,862 |
155,478 |
-6,184 |
3,623,612.90 |
| 总计 |
|
|
|
|
|
|
|
|
|
2,907,332 |
1,401,346 |
-96,944 |
10,209,802.90 |
|
|
| 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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
