| 大连商品交易所 日行情表 |
|
| 查询日期：20081121 本月第15个交易日 本年第218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 |
901 |
3,500 |
3,584 |
3,480 |
3,581 |
3,580 |
3,541 |
1 |
-39 |
34,776 |
62,674 |
-1,554 |
123,146.52 |
| 豆一 |
903 |
3,400 |
3,454 |
3,325 |
3,433 |
3,439 |
3,395 |
-6 |
-44 |
226 |
500 |
-6 |
767.4 |
| 豆一 |
905 |
3,180 |
3,272 |
3,164 |
3,259 |
3,289 |
3,217 |
-30 |
-72 |
964,124 |
415,844 |
-3,000 |
3,102,117.75 |
| 豆一 |
907 |
3,100 |
3,150 |
3,097 |
3,144 |
3,184 |
3,100 |
-40 |
-84 |
104 |
398 |
-16 |
322.45 |
| 豆一 |
909 |
3,101 |
3,153 |
3,059 |
3,138 |
3,165 |
3,102 |
-27 |
-63 |
42,330 |
121,584 |
-556 |
131,328.68 |
| 豆一 |
911 |
3,099 |
3,152 |
3,090 |
3,152 |
3,161 |
3,104 |
-9 |
-57 |
118 |
202 |
24 |
366.36 |
| 豆一 |
1001 |
3,081 |
3,086 |
3,030 |
3,056 |
3,129 |
3,047 |
-73 |
-82 |
2,384 |
4,586 |
1,712 |
7,266.35 |
| 豆一 |
1003 |
3,150 |
3,160 |
3,071 |
3,079 |
3,160 |
3,090 |
-81 |
-70 |
84 |
260 |
28 |
259.61 |
| 豆一 |
1005 |
3,230 |
3,230 |
3,113 |
3,137 |
3,217 |
3,146 |
-80 |
-71 |
46 |
22 |
8 |
144.76 |
| 豆一小计 |
|
|
|
|
|
|
|
|
|
1,044,192 |
606,070 |
-3,360 |
3,365,719.84 |
| 豆二 |
901 |
3,620 |
3,620 |
3,380 |
3,380 |
3,520 |
3,500 |
-140 |
-20 |
24 |
18 |
0 |
84 |
| 豆二 |
903 |
3,390 |
3,430 |
3,344 |
3,430 |
3,404 |
3,395 |
26 |
-9 |
22 |
6 |
-12 |
74.7 |
| 豆二 |
905 |
3,249 |
3,270 |
3,170 |
3,260 |
3,293 |
3,225 |
-33 |
-68 |
196 |
52 |
2 |
632.25 |
| 豆二 |
907 |
- |
- |
- |
4,670 |
4,670 |
4,670 |
0 |
0 |
0 |
4 |
0 |
0 |
| 豆二 |
909 |
3,088 |
3,180 |
3,088 |
3,180 |
3,168 |
3,120 |
12 |
-48 |
18 |
34 |
2 |
56.18 |
| 豆二 |
911 |
- |
- |
- |
3,168 |
3,168 |
3,168 |
0 |
0 |
0 |
0 |
0 |
0 |
| 豆二小计 |
|
|
|
|
|
|
|
|
|
260 |
114 |
-8 |
847.12 |
| 玉米 |
901 |
1,580 |
1,580 |
1,565 |
1,576 |
1,576 |
1,573 |
0 |
-3 |
3,760 |
24,664 |
-1,982 |
5,916.95 |
| 玉米 |
903 |
1,600 |
1,602 |
1,581 |
1,601 |
1,601 |
1,597 |
0 |
-4 |
88 |
128 |
-10 |
140.57 |
| 玉米 |
905 |
1,600 |
1,606 |
1,588 |
1,602 |
1,600 |
1,598 |
2 |
-2 |
334,992 |
212,252 |
-2,584 |
535,319.93 |
| 玉米 |
907 |
1,620 |
1,630 |
1,612 |
1,630 |
1,610 |
1,617 |
20 |
7 |
334 |
1,144 |
150 |
540.25 |
| 玉米 |
909 |
1,639 |
1,654 |
1,633 |
1,648 |
1,642 |
1,644 |
6 |
2 |
33,500 |
68,584 |
468 |
55,093.87 |
| 玉米 |
911 |
1,646 |
1,658 |
1,638 |
1,658 |
1,646 |
1,653 |
12 |
7 |
1,370 |
76 |
4 |
2,264.65 |
| 玉米小计 |
|
|
|
|
|
|
|
|
|
374,044 |
306,848 |
-3,954 |
599,276.22 |
| 聚乙烯 |
812 |
6,780 |
6,780 |
6,780 |
6,780 |
7,135 |
6,780 |
-355 |
-355 |
14 |
40 |
0 |
47.46 |
| 聚乙烯 |
901 |
6,305 |
6,350 |
6,305 |
6,305 |
6,635 |
6,305 |
-330 |
-330 |
33,364 |
26,062 |
-9,874 |
105,228.04 |
| 聚乙烯 |
902 |
6,345 |
6,400 |
6,345 |
6,345 |
6,675 |
6,350 |
-330 |
-325 |
960 |
4,638 |
-172 |
3,049.68 |
| 聚乙烯 |
903 |
6,280 |
6,350 |
6,280 |
6,280 |
6,610 |
6,280 |
-330 |
-330 |
422 |
1,672 |
126 |
1,325.54 |
| 聚乙烯 |
904 |
- |
- |
- |
10,535 |
10,535 |
10,535 |
0 |
0 |
0 |
0 |
0 |
0 |
| 聚乙烯 |
905 |
6,480 |
6,480 |
6,480 |
6,480 |
6,820 |
6,480 |
-340 |
-340 |
398 |
516 |
-344 |
1,289.52 |
| 聚乙烯 |
906 |
6,535 |
6,535 |
6,535 |
6,535 |
6,875 |
6,535 |
-340 |
-340 |
144 |
264 |
-144 |
470.52 |
| 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 |
6,525 |
6,580 |
6,525 |
6,525 |
6,865 |
6,525 |
-340 |
-340 |
34 |
14 |
-16 |
110.99 |
| 聚乙烯 |
911 |
- |
- |
- |
7,245 |
7,245 |
7,245 |
0 |
0 |
0 |
2 |
0 |
0 |
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
|
35,336 |
33,214 |
-10,424 |
111,521.74 |
| 豆粕 |
812 |
2,981 |
2,983 |
2,981 |
2,983 |
3,137 |
2,982 |
-154 |
-155 |
4 |
50 |
-2 |
11.93 |
| 豆粕 |
901 |
2,630 |
2,630 |
2,570 |
2,604 |
2,683 |
2,598 |
-79 |
-85 |
14,458 |
23,124 |
-2,912 |
37,562.03 |
| 豆粕 |
903 |
2,412 |
2,493 |
2,412 |
2,460 |
2,537 |
2,453 |
-77 |
-84 |
18 |
58 |
-4 |
44.17 |
| 豆粕 |
905 |
2,383 |
2,413 |
2,366 |
2,384 |
2,485 |
2,388 |
-101 |
-97 |
424,778 |
191,416 |
15,078 |
1,014,708.79 |
| 豆粕 |
907 |
2,395 |
2,456 |
2,395 |
2,425 |
2,521 |
2,412 |
-96 |
-109 |
56 |
222 |
36 |
135.11 |
| 豆粕 |
908 |
2,588 |
2,588 |
2,420 |
2,445 |
2,524 |
2,461 |
-79 |
-63 |
12 |
28 |
0 |
29.55 |
| 豆粕 |
909 |
2,488 |
2,488 |
2,385 |
2,410 |
2,505 |
2,410 |
-95 |
-95 |
716 |
1,280 |
396 |
1,725.56 |
| 豆粕 |
911 |
2,376 |
2,445 |
2,376 |
2,445 |
2,500 |
2,410 |
-55 |
-90 |
4 |
0 |
0 |
9.65 |
| 豆粕小计 |
|
|
|
|
|
|
|
|
|
440,046 |
216,178 |
12,592 |
1,054,226.77 |
| 棕榈油 |
812 |
- |
- |
- |
4,394 |
4,394 |
4,394 |
0 |
0 |
0 |
0 |
0 |
0 |
| 棕榈油 |
901 |
4,202 |
4,288 |
4,152 |
4,260 |
4,370 |
4,202 |
-110 |
-168 |
31,732 |
34,086 |
-2,326 |
133,389.77 |
| 棕榈油 |
902 |
4,232 |
4,412 |
4,186 |
4,412 |
4,400 |
4,240 |
12 |
-160 |
2,008 |
236 |
2 |
8,514.49 |
| 棕榈油 |
903 |
4,250 |
4,412 |
4,228 |
4,366 |
4,450 |
4,308 |
-84 |
-142 |
2,112 |
1,156 |
0 |
9,102.18 |
| 棕榈油 |
904 |
4,310 |
4,690 |
4,310 |
4,690 |
4,536 |
4,438 |
154 |
-98 |
14 |
6 |
-4 |
62.14 |
| 棕榈油 |
905 |
4,344 |
4,520 |
4,344 |
4,482 |
4,572 |
4,424 |
-90 |
-148 |
10,990 |
18,228 |
-568 |
48,628.78 |
| 棕榈油 |
906 |
4,394 |
4,730 |
4,394 |
4,730 |
4,624 |
4,452 |
106 |
-172 |
2,806 |
114 |
2 |
12,494.88 |
| 棕榈油 |
907 |
4,518 |
4,892 |
4,518 |
4,546 |
4,754 |
4,608 |
-208 |
-146 |
16 |
4 |
2 |
73.75 |
| 棕榈油 |
908 |
4,514 |
4,698 |
4,514 |
4,650 |
4,750 |
4,604 |
-100 |
-146 |
10 |
638 |
4 |
46.06 |
| 棕榈油 |
909 |
4,600 |
4,658 |
4,562 |
4,658 |
4,802 |
4,588 |
-144 |
-214 |
98 |
94 |
-26 |
449.74 |
| 棕榈油 |
910 |
4,620 |
4,620 |
4,620 |
4,620 |
4,844 |
4,620 |
-224 |
-224 |
4 |
6 |
0 |
18.48 |
| 棕榈油 |
911 |
- |
- |
- |
4,950 |
4,950 |
4,950 |
0 |
0 |
0 |
0 |
0 |
0 |
| 棕榈油小计 |
|
|
|
|
|
|
|
|
|
49,790 |
54,568 |
-2,914 |
212,780.24 |
| 豆油 |
812 |
- |
- |
- |
6,472 |
6,472 |
6,472 |
0 |
0 |
0 |
142 |
0 |
0 |
| 豆油 |
901 |
5,954 |
6,186 |
5,954 |
6,172 |
6,248 |
6,058 |
-76 |
-190 |
102,890 |
49,304 |
-7,396 |
623,342.24 |
| 豆油 |
903 |
5,738 |
5,900 |
5,738 |
5,850 |
6,040 |
5,826 |
-190 |
-214 |
30 |
400 |
8 |
174.8 |
| 豆油 |
905 |
5,700 |
5,880 |
5,668 |
5,842 |
5,966 |
5,762 |
-124 |
-204 |
314,362 |
112,868 |
-6,064 |
1,811,623.93 |
| 豆油 |
907 |
5,680 |
5,890 |
5,680 |
5,890 |
5,978 |
5,772 |
-88 |
-206 |
8 |
40 |
2 |
46.18 |
| 豆油 |
908 |
- |
- |
- |
7,074 |
7,074 |
7,074 |
0 |
0 |
0 |
2 |
0 |
0 |
| 豆油 |
909 |
- |
- |
- |
7,470 |
7,470 |
7,470 |
0 |
0 |
0 |
8 |
0 |
0 |
| 豆油 |
911 |
6,050 |
6,050 |
6,050 |
6,050 |
6,254 |
6,050 |
-204 |
-204 |
2 |
2 |
2 |
12.1 |
| 豆油小计 |
|
|
|
|
|
|
|
|
|
417,292 |
162,766 |
-13,448 |
2,435,199.24 |
| 总计 |
|
|
|
|
|
|
|
|
|
2,360,960 |
1,379,758 |
-21,516 |
7,779,571.15 |
|
|
| 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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
