| 大连商品交易所 日行情表 |
|
| 查询日期：20081114 本月第10个交易日 本年第213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 |
3,710 |
3,710 |
3,710 |
3,710 |
3,750 |
3,817 |
-40 |
67 |
14 |
0 |
-420 |
51.94 |
| 豆一 |
901 |
3,621 |
3,642 |
3,452 |
3,530 |
3,598 |
3,503 |
-68 |
-95 |
156,208 |
76,934 |
8,270 |
547,247.14 |
| 豆一 |
903 |
3,569 |
3,569 |
3,430 |
3,445 |
3,448 |
3,456 |
-3 |
8 |
530 |
492 |
164 |
1,831.73 |
| 豆一 |
905 |
3,248 |
3,263 |
3,211 |
3,225 |
3,202 |
3,236 |
23 |
34 |
673,922 |
437,706 |
-19,976 |
2,181,083.21 |
| 豆一 |
907 |
3,204 |
3,242 |
3,195 |
3,195 |
3,178 |
3,217 |
17 |
39 |
82 |
336 |
-6 |
263.86 |
| 豆一 |
909 |
3,143 |
3,187 |
3,143 |
3,165 |
3,122 |
3,165 |
43 |
43 |
17,490 |
87,496 |
748 |
55,363.88 |
| 豆一 |
911 |
3,183 |
3,208 |
3,183 |
3,206 |
3,167 |
3,197 |
39 |
30 |
28 |
114 |
12 |
89.52 |
| 豆一 |
1001 |
3,187 |
3,191 |
3,170 |
3,175 |
3,149 |
3,180 |
26 |
31 |
40 |
1,902 |
-22 |
127.24 |
| 豆一 |
1003 |
3,250 |
3,250 |
3,216 |
3,216 |
3,190 |
3,235 |
26 |
45 |
6 |
218 |
2 |
19.42 |
| 豆一小计 |
|
|
|
|
|
|
|
|
|
848,320 |
605,198 |
-11,228 |
2,786,077.92 |
| 豆二 |
811 |
- |
- |
- |
3,343 |
3,343 |
3,343 |
0 |
0 |
0 |
0 |
0 |
0 |
| 豆二 |
901 |
3,631 |
3,631 |
3,600 |
3,600 |
3,750 |
3,607 |
-150 |
-143 |
8 |
18 |
-4 |
28.87 |
| 豆二 |
903 |
3,480 |
3,480 |
3,355 |
3,380 |
3,432 |
3,408 |
-52 |
-24 |
16 |
20 |
2 |
54.53 |
| 豆二 |
905 |
3,250 |
3,252 |
3,225 |
3,232 |
3,219 |
3,239 |
13 |
20 |
248 |
38 |
0 |
803.36 |
| 豆二 |
907 |
- |
- |
- |
4,670 |
4,670 |
4,670 |
0 |
0 |
0 |
4 |
0 |
0 |
| 豆二 |
909 |
3,250 |
3,280 |
3,162 |
3,235 |
3,164 |
3,215 |
71 |
51 |
22 |
20 |
0 |
70.75 |
| 豆二小计 |
|
|
|
|
|
|
|
|
|
294 |
100 |
-2 |
957.49 |
| 玉米 |
811 |
- |
- |
- |
1,536 |
1,536 |
1,546 |
0 |
10 |
0 |
0 |
0 |
0 |
| 玉米 |
901 |
1,555 |
1,572 |
1,555 |
1,562 |
1,564 |
1,563 |
-2 |
-1 |
5,718 |
37,788 |
-1,254 |
8,937.53 |
| 玉米 |
903 |
1,599 |
1,599 |
1,580 |
1,584 |
1,582 |
1,586 |
2 |
4 |
114 |
134 |
18 |
180.81 |
| 玉米 |
905 |
1,582 |
1,589 |
1,577 |
1,584 |
1,582 |
1,583 |
2 |
1 |
273,766 |
274,522 |
2,378 |
433,418.38 |
| 玉米 |
907 |
1,618 |
1,622 |
1,614 |
1,614 |
1,617 |
1,616 |
-3 |
-1 |
154 |
1,090 |
-66 |
248.96 |
| 玉米 |
909 |
1,606 |
1,638 |
1,606 |
1,628 |
1,628 |
1,629 |
0 |
1 |
19,056 |
64,140 |
-1,060 |
31,056.81 |
| 玉米小计 |
|
|
|
|
|
|
|
|
|
298,808 |
377,674 |
16 |
473,842.48 |
| 聚乙烯 |
811 |
6,950 |
6,965 |
6,950 |
6,965 |
6,575 |
6,555 |
390 |
-20 |
42 |
0 |
-160 |
146.25 |
| 聚乙烯 |
812 |
6,585 |
6,585 |
6,585 |
6,585 |
6,275 |
6,585 |
310 |
310 |
10 |
46 |
-2 |
32.93 |
| 聚乙烯 |
901 |
6,465 |
6,465 |
6,465 |
6,465 |
6,160 |
6,465 |
305 |
305 |
2,220 |
54,140 |
-1,132 |
7,176.15 |
| 聚乙烯 |
902 |
6,550 |
6,550 |
6,550 |
6,550 |
6,240 |
6,550 |
310 |
310 |
66 |
5,230 |
-6 |
216.15 |
| 聚乙烯 |
903 |
6,530 |
6,530 |
6,530 |
6,530 |
6,220 |
6,530 |
310 |
310 |
38 |
990 |
6 |
124.07 |
| 聚乙烯 |
904 |
- |
- |
- |
10,535 |
10,535 |
10,535 |
0 |
0 |
0 |
0 |
0 |
0 |
| 聚乙烯 |
905 |
6,750 |
6,845 |
6,750 |
6,845 |
6,520 |
6,820 |
325 |
300 |
148 |
780 |
-60 |
505.03 |
| 聚乙烯 |
906 |
6,800 |
6,920 |
6,800 |
6,920 |
6,595 |
6,885 |
325 |
290 |
74 |
300 |
8 |
254.93 |
| 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 |
6,900 |
6,910 |
6,900 |
6,910 |
6,585 |
6,905 |
325 |
320 |
64 |
66 |
54 |
221.07 |
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
|
2,662 |
61,558 |
-1,292 |
8,676.57 |
| 豆粕 |
811 |
- |
- |
- |
3,200 |
3,200 |
3,161 |
0 |
-39 |
0 |
0 |
-14 |
0 |
| 豆粕 |
812 |
3,279 |
3,279 |
3,188 |
3,188 |
3,256 |
3,250 |
-68 |
-6 |
28 |
54 |
-2 |
91.01 |
| 豆粕 |
901 |
2,750 |
2,750 |
2,645 |
2,699 |
2,691 |
2,689 |
8 |
-2 |
51,624 |
39,808 |
1,216 |
138,867.19 |
| 豆粕 |
903 |
2,685 |
2,685 |
2,586 |
2,618 |
2,568 |
2,613 |
50 |
45 |
38 |
58 |
-6 |
99.32 |
| 豆粕 |
905 |
2,560 |
2,563 |
2,520 |
2,529 |
2,525 |
2,537 |
4 |
12 |
605,482 |
165,816 |
-18,082 |
1,536,354.35 |
| 豆粕 |
907 |
2,541 |
2,611 |
2,539 |
2,560 |
2,555 |
2,568 |
5 |
13 |
18 |
102 |
-6 |
46.24 |
| 豆粕 |
908 |
2,531 |
2,570 |
2,531 |
2,555 |
2,545 |
2,561 |
10 |
16 |
32 |
42 |
-4 |
81.97 |
| 豆粕 |
909 |
2,539 |
2,545 |
2,525 |
2,540 |
2,520 |
2,536 |
20 |
16 |
302 |
614 |
-68 |
766.17 |
| 豆粕小计 |
|
|
|
|
|
|
|
|
|
657,524 |
206,494 |
-16,966 |
1,676,306.24 |
| 棕榈油 |
811 |
- |
- |
- |
5,200 |
5,200 |
5,200 |
0 |
0 |
0 |
0 |
0 |
0 |
| 棕榈油 |
812 |
4,370 |
4,420 |
4,370 |
4,420 |
4,600 |
4,394 |
-180 |
-206 |
4 |
0 |
0 |
17.58 |
| 棕榈油 |
901 |
4,460 |
4,536 |
4,350 |
4,396 |
4,418 |
4,426 |
-22 |
8 |
185,218 |
47,450 |
9,050 |
820,105.39 |
| 棕榈油 |
902 |
4,484 |
4,648 |
4,412 |
4,414 |
4,540 |
4,518 |
-126 |
-22 |
3,818 |
260 |
-198 |
17,256.28 |
| 棕榈油 |
903 |
4,562 |
4,590 |
4,472 |
4,488 |
4,590 |
4,536 |
-102 |
-54 |
6,032 |
1,182 |
38 |
27,369.61 |
| 棕榈油 |
904 |
4,502 |
4,550 |
4,502 |
4,510 |
4,628 |
4,516 |
-118 |
-112 |
14 |
8 |
4 |
63.24 |
| 棕榈油 |
905 |
4,700 |
4,736 |
4,640 |
4,688 |
4,600 |
4,684 |
88 |
84 |
8,196 |
13,508 |
2,310 |
38,399.81 |
| 棕榈油 |
906 |
4,726 |
4,830 |
4,630 |
4,790 |
4,654 |
4,714 |
136 |
60 |
5,100 |
78 |
4 |
24,047.97 |
| 棕榈油 |
907 |
4,664 |
4,900 |
4,660 |
4,888 |
4,688 |
4,792 |
200 |
104 |
22 |
2 |
0 |
105.43 |
| 棕榈油 |
908 |
4,898 |
4,898 |
4,752 |
4,886 |
4,766 |
4,822 |
120 |
56 |
18 |
636 |
-2 |
86.82 |
| 棕榈油 |
909 |
4,948 |
4,966 |
4,882 |
4,930 |
4,856 |
4,926 |
74 |
70 |
144 |
132 |
48 |
709.4 |
| 棕榈油 |
910 |
5,000 |
5,000 |
4,870 |
4,870 |
4,852 |
4,918 |
18 |
66 |
10 |
6 |
0 |
49.2 |
| 棕榈油小计 |
|
|
|
|
|
|
|
|
|
208,576 |
63,262 |
11,254 |
928,210.68 |
| 豆油 |
811 |
- |
- |
- |
6,582 |
6,582 |
6,396 |
0 |
-186 |
0 |
0 |
0 |
0 |
| 豆油 |
812 |
6,800 |
6,800 |
6,282 |
6,522 |
6,598 |
6,514 |
-76 |
-84 |
20 |
144 |
0 |
130.32 |
| 豆油 |
901 |
6,362 |
6,434 |
6,290 |
6,314 |
6,240 |
6,352 |
74 |
112 |
450,768 |
94,374 |
8,712 |
2,863,278.71 |
| 豆油 |
903 |
6,216 |
6,218 |
6,070 |
6,118 |
5,992 |
6,130 |
126 |
138 |
40 |
776 |
-2 |
245.28 |
| 豆油 |
905 |
6,098 |
6,156 |
6,050 |
6,090 |
5,968 |
6,094 |
122 |
126 |
79,260 |
77,722 |
4,136 |
483,167.28 |
| 豆油 |
907 |
6,222 |
6,268 |
6,028 |
6,160 |
6,004 |
6,164 |
156 |
160 |
122 |
34 |
-26 |
752.13 |
| 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 |
| 豆油小计 |
|
|
|
|
|
|
|
|
|
530,210 |
173,060 |
12,820 |
3,347,573.70 |
| 总计 |
|
|
|
|
|
|
|
|
|
2,546,394 |
1,487,346 |
-5,398 |
9,221,645.07 |
|
|
| 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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
