大连商品交易所 日行情表
查询日期:20240510 本月第5个交易日 本年第83个交易日
商品名称 |
合约名称 |
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 | a2405 |
4661
|
4661
|
4640
|
4640
|
4705
|
4645
|
-65
|
-60
|
137
|
654
|
-112
|
636.435
|
豆一 | a2407 |
4684
|
4696
|
4591
|
4597
|
4670
|
4630
|
-73
|
-40
|
140952
|
111867
|
12732
|
652718.704
|
豆一 | a2409 |
4675
|
4687
|
4587
|
4595
|
4666
|
4622
|
-71
|
-44
|
32267
|
40551
|
2665
|
149169.705
|
豆一 | a2411 |
4624
|
4637
|
4554
|
4565
|
4619
|
4584
|
-54
|
-35
|
1583
|
5223
|
173
|
7257.628
|
豆一 | a2501 |
4612
|
4624
|
4541
|
4552
|
4609
|
4571
|
-57
|
-38
|
3004
|
7997
|
593
|
13732.326
|
豆一 | a2503 |
4604
|
4615
|
4540
|
4547
|
4602
|
4571
|
-55
|
-31
|
447
|
696
|
166
|
2043.573
|
豆一小计 | | | | | | | | | |
178390
|
166988
|
16217
|
825558.371
|
豆二 | b2405 |
-
|
-
|
-
|
3860
|
3877
|
3860
|
-17
|
-17
|
0
|
2000
|
-400
|
0
|
豆二 | b2406 |
3887
|
3905
|
3831
|
3864
|
3922
|
3859
|
-58
|
-63
|
7055
|
9225
|
1896
|
27227.541
|
豆二 | b2407 |
3949
|
3970
|
3893
|
3911
|
3985
|
3930
|
-74
|
-55
|
5247
|
16881
|
-314
|
20623.167
|
豆二 | b2408 |
4026
|
4042
|
3967
|
3988
|
4058
|
4003
|
-70
|
-55
|
9023
|
13295
|
-60
|
36122.513
|
豆二 | b2409 |
4098
|
4114
|
4029
|
4050
|
4129
|
4068
|
-79
|
-61
|
149876
|
106951
|
1390
|
609791.648
|
豆二 | b2410 |
4132
|
4137
|
4052
|
4072
|
4151
|
4092
|
-79
|
-59
|
2959
|
2260
|
243
|
12108.403
|
豆二 | b2411 |
4011
|
4105
|
4011
|
4057
|
4125
|
4069
|
-68
|
-56
|
35
|
367
|
4
|
142.444
|
豆二 | b2412 |
4087
|
4087
|
4016
|
4017
|
4112
|
4051
|
-95
|
-61
|
21
|
119
|
2
|
85.087
|
豆二 | b2501 |
4067
|
4079
|
3995
|
4012
|
4098
|
4026
|
-86
|
-72
|
650
|
1440
|
-10
|
2617.393
|
豆二 | b2502 |
4002
|
4002
|
3934
|
3937
|
4032
|
3956
|
-95
|
-76
|
29
|
106
|
-4
|
114.729
|
豆二 | b2503 |
3932
|
3950
|
3870
|
3875
|
3969
|
3894
|
-94
|
-75
|
123
|
443
|
-7
|
478.996
|
豆二 | b2504 |
3879
|
3904
|
3838
|
3840
|
3936
|
3862
|
-96
|
-74
|
65
|
133
|
42
|
251.074
|
豆二小计 | | | | | | | | | |
175083
|
153220
|
2782
|
709562.995
|
胶合板 | bb2405 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2406 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2407 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2408 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2409 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2410 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2411 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2412 |
-
|
-
|
-
|
400
|
400
|
400
|
0
|
0
|
0
|
0
|
0
|
0
|
胶合板 | bb2501 |
338.75
|
338.75
|
306.6
|
306.6
|
322.7
|
312.45
|
-16.1
|
-10.25
|
11
|
23
|
-1
|
171.86
|
胶合板 | bb2502 |
-
|
-
|
-
|
319.15
|
329.6
|
319.15
|
-10.45
|
-10.45
|
0
|
2
|
0
|
0
|
胶合板 | bb2503 |
-
|
-
|
-
|
317.2
|
327.6
|
317.2
|
-10.4
|
-10.4
|
0
|
1
|
0
|
0
|
胶合板 | bb2504 |
299.3
|
299.3
|
299.3
|
299.3
|
314.95
|
299.3
|
-15.65
|
-15.65
|
1
|
2
|
1
|
14.965
|
胶合板小计 | | | | | | | | | |
12
|
28
|
0
|
186.825
|
玉米 | c2405 |
2420
|
2421
|
2408
|
2421
|
2420
|
2417
|
1
|
-3
|
2755
|
23205
|
-12922
|
6658.87
|
玉米 | c2407 |
2442
|
2457
|
2439
|
2453
|
2452
|
2446
|
1
|
-6
|
408313
|
708415
|
200
|
999059.01
|
玉米 | c2409 |
2466
|
2477
|
2459
|
2472
|
2473
|
2466
|
-1
|
-7
|
138293
|
402260
|
-4947
|
341082.33
|
玉米 | c2411 |
2419
|
2428
|
2411
|
2421
|
2423
|
2419
|
-2
|
-4
|
36060
|
166238
|
16978
|
87240.349
|
玉米 | c2501 |
2403
|
2413
|
2397
|
2408
|
2408
|
2404
|
0
|
-4
|
27225
|
111201
|
-1367
|
65452.068
|
玉米 | c2503 |
2406
|
2418
|
2403
|
2412
|
2409
|
2409
|
3
|
0
|
7190
|
19129
|
3330
|
17325.249
|
玉米小计 | | | | | | | | | |
619836
|
1430448
|
1272
|
1516817.876
|
玉米淀粉 | cs2405 |
-
|
-
|
-
|
2805
|
2805
|
2805
|
0
|
0
|
67
|
2438
|
-62
|
188.15
|
玉米淀粉 | cs2407 |
2831
|
2840
|
2823
|
2833
|
2828
|
2831
|
5
|
3
|
110979
|
159066
|
-6286
|
314186.489
|
玉米淀粉 | cs2409 |
2864
|
2877
|
2854
|
2870
|
2859
|
2863
|
11
|
4
|
22580
|
58275
|
693
|
64664.456
|
玉米淀粉 | cs2411 |
2824
|
2831
|
2813
|
2823
|
2820
|
2821
|
3
|
1
|
3895
|
9866
|
-198
|
10989.116
|
玉米淀粉 | cs2501 |
2823
|
2833
|
2815
|
2829
|
2826
|
2820
|
3
|
-6
|
1212
|
2969
|
116
|
3418.847
|
玉米淀粉 | cs2503 |
2818
|
2828
|
2811
|
2826
|
2819
|
2819
|
7
|
0
|
869
|
521
|
-23
|
2450.358
|
玉米淀粉小计 | | | | | | | | | |
139602
|
233135
|
-5760
|
395897.416
|
苯乙烯 | eb2405 |
9400
|
9449
|
9390
|
9446
|
9449
|
9418
|
-3
|
-31
|
45
|
12902
|
-4
|
211.923
|
苯乙烯 | eb2406 |
9233
|
9293
|
9185
|
9278
|
9284
|
9235
|
-6
|
-49
|
310581
|
270051
|
-13805
|
1434208.0145
|
苯乙烯 | eb2407 |
9172
|
9229
|
9130
|
9209
|
9211
|
9174
|
-2
|
-37
|
83745
|
109029
|
6261
|
384145.739
|
苯乙烯 | eb2408 |
9138
|
9176
|
9083
|
9160
|
9144
|
9123
|
16
|
-21
|
16352
|
19696
|
1697
|
74595.8675
|
苯乙烯 | eb2409 |
9098
|
9135
|
9039
|
9115
|
9100
|
9082
|
15
|
-18
|
13443
|
29565
|
-81
|
61048.493
|
苯乙烯 | eb2410 |
9039
|
9081
|
8984
|
9068
|
9036
|
9034
|
32
|
-2
|
4434
|
4649
|
1494
|
20028.719
|
苯乙烯 | eb2411 |
8967
|
9012
|
8937
|
9012
|
8966
|
8987
|
46
|
21
|
9
|
55
|
-3
|
40.442
|
苯乙烯 | eb2412 |
8884
|
8884
|
8884
|
8884
|
8899
|
8884
|
-15
|
-15
|
1
|
57
|
-1
|
4.442
|
苯乙烯 | eb2501 |
8853
|
8891
|
8812
|
8887
|
8857
|
8842
|
30
|
-15
|
43
|
264
|
6
|
190.1235
|
苯乙烯 | eb2502 |
-
|
-
|
-
|
8831
|
8831
|
8831
|
0
|
0
|
0
|
44
|
0
|
0
|
苯乙烯 | eb2503 |
8778
|
8808
|
8764
|
8784
|
8818
|
8782
|
-34
|
-36
|
8
|
93
|
5
|
35.1285
|
苯乙烯 | eb2504 |
8731
|
8731
|
8731
|
8731
|
8721
|
8731
|
10
|
10
|
1
|
6
|
1
|
4.3655
|
苯乙烯小计 | | | | | | | | | |
428662
|
446411
|
-4430
|
1974513.2575
|
乙二醇 | eg2405 |
4212
|
4213
|
4212
|
4213
|
4280
|
4212
|
-67
|
-68
|
100
|
10
|
-308
|
421.25
|
乙二醇 | eg2406 |
4300
|
4306
|
4260
|
4278
|
4327
|
4281
|
-49
|
-46
|
2006
|
3235
|
-59
|
8588.266
|
乙二醇 | eg2407 |
4359
|
4359
|
4305
|
4320
|
4361
|
4328
|
-41
|
-33
|
920
|
3040
|
172
|
3982.488
|
乙二醇 | eg2408 |
4390
|
4390
|
4330
|
4354
|
4390
|
4363
|
-36
|
-27
|
199
|
520
|
-39
|
868.353
|
乙二醇 | eg2409 |
4407
|
4407
|
4356
|
4383
|
4421
|
4380
|
-38
|
-41
|
264414
|
442403
|
7042
|
1158338.237
|
乙二醇 | eg2410 |
4427
|
4432
|
4390
|
4417
|
4445
|
4414
|
-28
|
-31
|
84
|
676
|
6
|
370.828
|
乙二醇 | eg2411 |
4449
|
4460
|
4423
|
4448
|
4485
|
4443
|
-37
|
-42
|
23
|
416
|
10
|
102.197
|
乙二醇 | eg2412 |
4461
|
4477
|
4440
|
4460
|
4506
|
4456
|
-46
|
-50
|
20
|
63
|
5
|
89.137
|
乙二醇 | eg2501 |
4480
|
4483
|
4444
|
4468
|
4498
|
4464
|
-30
|
-34
|
8049
|
25746
|
2301
|
35932.161
|
乙二醇 | eg2502 |
4473
|
4490
|
4468
|
4490
|
4507
|
4478
|
-17
|
-29
|
5
|
18
|
0
|
22.394
|
乙二醇 | eg2503 |
4481
|
4481
|
4481
|
4481
|
4542
|
4481
|
-61
|
-61
|
2
|
19
|
1
|
8.962
|
乙二醇 | eg2504 |
4507
|
4507
|
4507
|
4507
|
4587
|
4507
|
-80
|
-80
|
1
|
3
|
0
|
4.507
|
乙二醇小计 | | | | | | | | | |
275823
|
476149
|
9131
|
1208728.78
|
纤维板 | fb2405 |
-
|
-
|
-
|
1244.5
|
1244.5
|
1244.5
|
0
|
0
|
0
|
192
|
0
|
0
|
纤维板 | fb2406 |
1262.5
|
1274.5
|
1262.5
|
1270
|
1262
|
1268.5
|
8
|
6.5
|
41
|
127
|
-7
|
52.024
|
纤维板 | fb2407 |
1295.5
|
1295.5
|
1278
|
1278
|
1297
|
1286.5
|
-19
|
-10.5
|
4
|
18
|
-2
|
5.147
|
纤维板 | fb2408 |
-
|
-
|
-
|
1284.5
|
1284.5
|
1284.5
|
0
|
0
|
0
|
3
|
0
|
0
|
纤维板 | fb2409 |
1329.5
|
1329.5
|
1313
|
1317
|
1327
|
1320
|
-10
|
-7
|
2320
|
845
|
-125
|
3062.594
|
纤维板 | fb2410 |
-
|
-
|
-
|
1282
|
1281
|
1282
|
1
|
1
|
0
|
9
|
0
|
0
|
纤维板 | fb2411 |
-
|
-
|
-
|
1289
|
1289
|
1289
|
0
|
0
|
0
|
6
|
0
|
0
|
纤维板 | fb2412 |
-
|
-
|
-
|
1299.5
|
1299.5
|
1299.5
|
0
|
0
|
0
|
11
|
0
|
0
|
纤维板 | fb2501 |
1298
|
1300
|
1298
|
1300
|
1308.5
|
1299
|
-8.5
|
-9.5
|
2
|
18
|
0
|
2.598
|
纤维板 | fb2502 |
-
|
-
|
-
|
1299.5
|
1299.5
|
1299.5
|
0
|
0
|
0
|
2
|
0
|
0
|
纤维板 | fb2503 |
-
|
-
|
-
|
1307
|
1307
|
1307
|
0
|
0
|
0
|
1
|
0
|
0
|
纤维板 | fb2504 |
-
|
-
|
-
|
1293.5
|
1293.5
|
1293.5
|
0
|
0
|
0
|
0
|
0
|
0
|
纤维板小计 | | | | | | | | | |
2367
|
1232
|
-134
|
3122.363
|
铁矿石 | i2405 |
883.5
|
899
|
882
|
882
|
892.5
|
890.5
|
-10.5
|
-2
|
610
|
1950
|
-80
|
5433.2
|
铁矿石 | i2406 |
893
|
898
|
883
|
895.5
|
895
|
891
|
0.5
|
-4
|
41121
|
28962
|
1463
|
366452.315
|
铁矿石 | i2407 |
892
|
897.5
|
880.5
|
894
|
894.5
|
890
|
-0.5
|
-4.5
|
20153
|
57410
|
7932
|
179394.7
|
铁矿石 | i2408 |
885
|
891.5
|
873.5
|
887
|
887
|
882
|
0
|
-5
|
9934
|
27075
|
3362
|
87655.82
|
铁矿石 | i2409 |
870
|
877
|
857
|
873.5
|
870.5
|
867
|
3
|
-3.5
|
349977
|
465210
|
-9562
|
3035645.52
|
铁矿石 | i2410 |
863
|
871
|
852
|
866.5
|
865
|
860
|
1.5
|
-5
|
4418
|
14150
|
1283
|
38013.09
|
铁矿石 | i2411 |
859
|
865
|
845.5
|
860
|
861
|
854
|
-1
|
-7
|
2120
|
7547
|
976
|
18115.31
|
铁矿石 | i2412 |
852.5
|
858
|
839
|
855
|
853.5
|
848
|
1.5
|
-5.5
|
2073
|
4562
|
104
|
17582.495
|
铁矿石 | i2501 |
843
|
850
|
830.5
|
846
|
844.5
|
840
|
1.5
|
-4.5
|
58818
|
151328
|
65
|
494178.195
|
铁矿石 | i2502 |
838.5
|
844.5
|
826
|
840
|
841.5
|
834.5
|
-1.5
|
-7
|
711
|
3763
|
-14
|
5933.535
|
铁矿石 | i2503 |
833.5
|
839
|
821
|
835
|
833
|
830
|
2
|
-3
|
152
|
1192
|
-27
|
1261.63
|
铁矿石 | i2504 |
828
|
832
|
815
|
828.5
|
827.5
|
823.5
|
1
|
-4
|
129
|
434
|
26
|
1062.365
|
铁矿石小计 | | | | | | | | | |
490216
|
763583
|
5528
|
4250728.175
|
焦炭 | j2405 |
-
|
-
|
-
|
2216
|
2216
|
2216
|
0
|
0
|
0
|
270
|
0
|
0
|
焦炭 | j2406 |
2206.5
|
2206.5
|
2170
|
2182
|
2213
|
2181.5
|
-31
|
-31.5
|
123
|
97
|
25
|
2683.47
|
焦炭 | j2407 |
2203.5
|
2218.5
|
2203.5
|
2213.5
|
2245.5
|
2212.5
|
-32
|
-33
|
36
|
25
|
0
|
796.635
|
焦炭 | j2408 |
2249
|
2249
|
2227.5
|
2227.5
|
2244
|
2238
|
-16.5
|
-6
|
2
|
24
|
0
|
44.765
|
焦炭 | j2409 |
2300
|
2311
|
2250
|
2269
|
2302.5
|
2276
|
-33.5
|
-26.5
|
24958
|
31881
|
-235
|
568095.64
|
焦炭 | j2410 |
2267.5
|
2267.5
|
2267.5
|
2267.5
|
2410
|
2267.5
|
-142.5
|
-142.5
|
1
|
21
|
-1
|
22.675
|
焦炭 | j2411 |
-
|
-
|
-
|
2349.5
|
2361.5
|
2349.5
|
-12
|
-12
|
0
|
4
|
0
|
0
|
焦炭 | j2412 |
-
|
-
|
-
|
2326
|
2383
|
2326
|
-57
|
-57
|
0
|
5
|
0
|
0
|
焦炭 | j2501 |
2370
|
2389
|
2322
|
2335.5
|
2382
|
2349.5
|
-46.5
|
-32.5
|
642
|
2433
|
-4
|
15084.43
|
焦炭 | j2502 |
-
|
-
|
-
|
2385
|
2385
|
2385
|
0
|
0
|
0
|
3
|
0
|
0
|
焦炭 | j2503 |
-
|
-
|
-
|
2375
|
2375
|
2375
|
0
|
0
|
0
|
1
|
0
|
0
|
焦炭 | j2504 |
-
|
-
|
-
|
2377
|
2415
|
2377
|
-38
|
-38
|
0
|
0
|
0
|
0
|
焦炭小计 | | | | | | | | | |
25762
|
34764
|
-215
|
586727.615
|
鸡蛋 | jd2405 |
3099
|
3133
|
3099
|
3133
|
3032
|
3106
|
101
|
74
|
15
|
57
|
-15
|
46.597
|
鸡蛋 | jd2406 |
3036
|
3150
|
3036
|
3102
|
3110
|
3085
|
-8
|
-25
|
72756
|
55101
|
-7784
|
224518.041
|
鸡蛋 | jd2407 |
3298
|
3442
|
3286
|
3385
|
3374
|
3362
|
11
|
-12
|
232305
|
60270
|
-3837
|
781225.051
|
鸡蛋 | jd2408 |
4100
|
4168
|
4075
|
4133
|
4119
|
4110
|
14
|
-9
|
35910
|
54458
|
-603
|
147614.221
|
鸡蛋 | jd2409 |
4016
|
4061
|
4002
|
4035
|
4027
|
4031
|
8
|
4
|
368045
|
301241
|
-15299
|
1483651.549
|
鸡蛋 | jd2410 |
3847
|
3883
|
3840
|
3877
|
3856
|
3863
|
21
|
7
|
5876
|
17985
|
1055
|
22703.733
|
鸡蛋 | jd2411 |
3968
|
4000
|
3959
|
3992
|
3968
|
3977
|
24
|
9
|
781
|
1800
|
16
|
3106.589
|
鸡蛋 | jd2412 |
4072
|
4099
|
4063
|
4088
|
4074
|
4079
|
14
|
5
|
665
|
2721
|
127
|
2712.92
|
鸡蛋 | jd2501 |
3869
|
3906
|
3844
|
3898
|
3880
|
3890
|
18
|
10
|
7220
|
20457
|
-394
|
28087.61
|
鸡蛋 | jd2502 |
3533
|
3550
|
3530
|
3546
|
3544
|
3544
|
2
|
0
|
941
|
6899
|
-10
|
3335.459
|
鸡蛋 | jd2503 |
3573
|
3599
|
3564
|
3595
|
3589
|
3590
|
6
|
1
|
206
|
1217
|
-17
|
739.655
|
鸡蛋 | jd2504 |
3710
|
3738
|
3710
|
3731
|
3714
|
3726
|
17
|
12
|
83
|
350
|
54
|
309.261
|
鸡蛋小计 | | | | | | | | | |
724803
|
522556
|
-26707
|
2698050.686
|
焦煤 | jm2405 |
1496.5
|
1496.5
|
1479
|
1480
|
1495
|
1488.5
|
-15
|
-6.5
|
7
|
3384
|
-303
|
62.529
|
焦煤 | jm2406 |
1602
|
1623
|
1597.5
|
1605
|
1620.5
|
1606
|
-15.5
|
-14.5
|
270
|
773
|
-153
|
2602.203
|
焦煤 | jm2407 |
1701.5
|
1711.5
|
1672.5
|
1673
|
1717
|
1697
|
-44
|
-20
|
326
|
118
|
15
|
3319.512
|
焦煤 | jm2408 |
1742
|
1742
|
1742
|
1742
|
1769
|
1752
|
-27
|
-17
|
2
|
22
|
-1
|
21.027
|
焦煤 | jm2409 |
1772.5
|
1779.5
|
1733
|
1753.5
|
1772
|
1754.5
|
-18.5
|
-17.5
|
133163
|
163807
|
-3777
|
1401969.978
|
焦煤 | jm2410 |
1775.5
|
1775.5
|
1761
|
1761
|
1783
|
1770.5
|
-22
|
-12.5
|
4
|
24
|
-1
|
42.501
|
焦煤 | jm2411 |
1834
|
1845
|
1823.5
|
1823.5
|
1841
|
1836.5
|
-17.5
|
-4.5
|
4
|
19
|
3
|
44.085
|
焦煤 | jm2412 |
1870.5
|
1870.5
|
1823
|
1823
|
1894.5
|
1844.5
|
-71.5
|
-50
|
5
|
12
|
3
|
55.341
|
焦煤 | jm2501 |
1880
|
1884.5
|
1817.5
|
1824
|
1876.5
|
1840
|
-52.5
|
-36.5
|
3806
|
8399
|
-17
|
42028.482
|
焦煤 | jm2502 |
1856
|
1856
|
1856
|
1856
|
1897.5
|
1856
|
-41.5
|
-41.5
|
1
|
11
|
0
|
11.136
|
焦煤 | jm2503 |
-
|
-
|
-
|
1894
|
1896.5
|
1894
|
-2.5
|
-2.5
|
0
|
24
|
0
|
0
|
焦煤 | jm2504 |
-
|
-
|
-
|
1875
|
1913.5
|
1875
|
-38.5
|
-38.5
|
0
|
20
|
0
|
0
|
焦煤小计 | | | | | | | | | |
137588
|
176613
|
-4231
|
1450156.794
|
聚乙烯 | l2405 |
8400
|
8400
|
8386
|
8400
|
8420
|
8399
|
-20
|
-21
|
143
|
1866
|
-111
|
600.593
|
聚乙烯 | l2406 |
8409
|
8411
|
8340
|
8397
|
8414
|
8375
|
-17
|
-39
|
561
|
409
|
-16
|
2349.377
|
聚乙烯 | l2407 |
8435
|
8441
|
8368
|
8423
|
8446
|
8400
|
-23
|
-46
|
575
|
510
|
10
|
2415.034
|
聚乙烯 | l2408 |
8435
|
8441
|
8373
|
8424
|
8455
|
8407
|
-31
|
-48
|
154
|
342
|
-16
|
647.3655
|
聚乙烯 | l2409 |
8436
|
8457
|
8384
|
8441
|
8467
|
8422
|
-26
|
-45
|
327648
|
446054
|
-22726
|
1379764.8225
|
聚乙烯 | l2410 |
8435
|
8435
|
8375
|
8428
|
8441
|
8400
|
-13
|
-41
|
95
|
225
|
19
|
399.0195
|
聚乙烯 | l2411 |
8431
|
8431
|
8381
|
8418
|
8440
|
8397
|
-22
|
-43
|
16
|
56
|
1
|
67.183
|
聚乙烯 | l2412 |
8408
|
8408
|
8371
|
8392
|
8451
|
8388
|
-59
|
-63
|
5
|
26
|
1
|
20.971
|
聚乙烯 | l2501 |
8408
|
8430
|
8364
|
8416
|
8440
|
8399
|
-24
|
-41
|
8583
|
22056
|
-271
|
36047.454
|
聚乙烯 | l2502 |
8416
|
8416
|
8365
|
8407
|
8450
|
8386
|
-43
|
-64
|
15
|
83
|
1
|
62.9015
|
聚乙烯 | l2503 |
8410
|
8410
|
8386
|
8386
|
8448
|
8395
|
-62
|
-53
|
4
|
65
|
-1
|
16.791
|
聚乙烯 | l2504 |
8453
|
8453
|
8409
|
8409
|
8463
|
8428
|
-54
|
-35
|
9
|
16
|
3
|
37.9285
|
聚乙烯小计 | | | | | | | | | |
337808
|
471708
|
-23106
|
1422429.4405
|
生猪 | lh2405 |
14800
|
14800
|
14800
|
14800
|
14600
|
14800
|
200
|
200
|
6
|
29
|
-7
|
142.08
|
生猪 | lh2407 |
16050
|
16390
|
15885
|
16365
|
15960
|
16140
|
405
|
180
|
16049
|
29016
|
385
|
414502.864
|
生猪 | lh2409 |
17780
|
18125
|
17505
|
18070
|
17715
|
17840
|
355
|
125
|
84785
|
73493
|
5909
|
2420268.872
|
生猪 | lh2411 |
18060
|
18270
|
17800
|
18230
|
18045
|
18050
|
185
|
5
|
15676
|
38699
|
2304
|
452825.576
|
生猪 | lh2501 |
18000
|
18120
|
17785
|
18090
|
18020
|
17985
|
70
|
-35
|
5966
|
15834
|
499
|
171721.424
|
生猪 | lh2503 |
16455
|
16505
|
16205
|
16450
|
16435
|
16380
|
15
|
-55
|
3399
|
10346
|
945
|
89085.952
|
生猪小计 | | | | | | | | | |
125881
|
167417
|
10035
|
3548546.768
|
豆粕 | m2405 |
3411
|
3411
|
3411
|
3411
|
3474
|
3411
|
-63
|
-63
|
8
|
2993
|
-315
|
27.288
|
豆粕 | m2407 |
3480
|
3497
|
3430
|
3450
|
3506
|
3458
|
-56
|
-48
|
71929
|
144564
|
-8034
|
248741.649
|
豆粕 | m2408 |
3561
|
3572
|
3503
|
3518
|
3582
|
3535
|
-64
|
-47
|
22460
|
71580
|
-3922
|
79402.344
|
豆粕 | m2409 |
3561
|
3573
|
3503
|
3523
|
3582
|
3536
|
-59
|
-46
|
2077687
|
2262983
|
-84011
|
7347335.262
|
豆粕 | m2411 |
3559
|
3571
|
3501
|
3522
|
3577
|
3533
|
-55
|
-44
|
60534
|
212816
|
26487
|
213886.024
|
豆粕 | m2412 |
3547
|
3559
|
3484
|
3496
|
3569
|
3525
|
-73
|
-44
|
11014
|
29542
|
3837
|
38824.858
|
豆粕 | m2501 |
3492
|
3506
|
3432
|
3446
|
3514
|
3460
|
-68
|
-54
|
216421
|
344503
|
-13425
|
748940.085
|
豆粕 | m2503 |
3317
|
3328
|
3265
|
3275
|
3337
|
3292
|
-62
|
-45
|
12807
|
27333
|
3534
|
42164.28
|
豆粕小计 | | | | | | | | | |
2472860
|
3096314
|
-75849
|
8719321.79
|
棕榈油 | p2405 |
7666
|
7700
|
7520
|
7698
|
7690
|
7622
|
8
|
-68
|
82
|
1348
|
-21
|
625.042
|
棕榈油 | p2406 |
7506
|
7518
|
7394
|
7398
|
7536
|
7452
|
-138
|
-84
|
21934
|
9700
|
49
|
163470.16
|
棕榈油 | p2407 |
7444
|
7458
|
7308
|
7330
|
7484
|
7370
|
-154
|
-114
|
7841
|
7512
|
1089
|
57789.774
|
棕榈油 | p2408 |
7400
|
7432
|
7280
|
7300
|
7448
|
7360
|
-148
|
-88
|
937
|
1081
|
-65
|
6896.344
|
棕榈油 | p2409 |
7382
|
7422
|
7250
|
7286
|
7438
|
7326
|
-152
|
-112
|
739984
|
572135
|
35593
|
5422317.44
|
棕榈油 | p2410 |
7436
|
7436
|
7248
|
7286
|
7436
|
7332
|
-150
|
-104
|
272
|
495
|
5
|
1994.678
|
棕榈油 | p2411 |
7426
|
7426
|
7244
|
7284
|
7426
|
7322
|
-142
|
-104
|
144
|
730
|
-9
|
1054.476
|
棕榈油 | p2412 |
7396
|
7396
|
7246
|
7296
|
7416
|
7312
|
-120
|
-104
|
103
|
552
|
18
|
753.23
|
棕榈油 | p2501 |
7360
|
7396
|
7242
|
7302
|
7418
|
7300
|
-116
|
-118
|
58122
|
100837
|
1556
|
424378.758
|
棕榈油 | p2502 |
7422
|
7422
|
7274
|
7338
|
7422
|
7386
|
-84
|
-36
|
269
|
152
|
-147
|
1987.188
|
棕榈油 | p2503 |
7398
|
7432
|
7320
|
7376
|
7442
|
7370
|
-66
|
-72
|
1166
|
2526
|
112
|
8593.472
|
棕榈油 | p2504 |
7432
|
7432
|
7310
|
7366
|
7434
|
7350
|
-68
|
-84
|
49
|
67
|
15
|
360.192
|
棕榈油小计 | | | | | | | | | |
830903
|
697135
|
38195
|
6090220.754
|
液化石油气 | pg2405 |
-
|
-
|
-
|
4528
|
4528
|
4528
|
0
|
0
|
0
|
0
|
0
|
0
|
液化石油气 | pg2406 |
4501
|
4525
|
4468
|
4504
|
4492
|
4499
|
12
|
7
|
93176
|
62115
|
-1457
|
838555.536
|
液化石油气 | pg2407 |
4465
|
4474
|
4423
|
4455
|
4441
|
4451
|
14
|
10
|
10747
|
16861
|
2046
|
95689.134
|
液化石油气 | pg2408 |
4386
|
4400
|
4356
|
4383
|
4378
|
4381
|
5
|
3
|
2370
|
4579
|
316
|
20769.686
|
液化石油气 | pg2409 |
4305
|
4317
|
4276
|
4304
|
4301
|
4301
|
3
|
0
|
15659
|
32645
|
1978
|
134719.622
|
液化石油气 | pg2410 |
4868
|
4871
|
4828
|
4846
|
4859
|
4848
|
-13
|
-11
|
936
|
3707
|
366
|
9076.098
|
液化石油气 | pg2411 |
4806
|
4806
|
4769
|
4791
|
4796
|
4788
|
-5
|
-8
|
19
|
163
|
9
|
181.95
|
液化石油气 | pg2412 |
4746
|
4754
|
4744
|
4750
|
4761
|
4751
|
-11
|
-10
|
12
|
135
|
7
|
114.046
|
液化石油气 | pg2501 |
4721
|
4732
|
4709
|
4715
|
4729
|
4719
|
-14
|
-10
|
20
|
173
|
5
|
188.774
|
液化石油气 | pg2502 |
-
|
-
|
-
|
4685
|
4685
|
4685
|
0
|
0
|
0
|
19
|
0
|
0
|
液化石油气 | pg2503 |
4588
|
4601
|
4588
|
4601
|
4622
|
4592
|
-21
|
-30
|
3
|
39
|
0
|
27.554
|
液化石油气 | pg2504 |
4946
|
4949
|
4919
|
4919
|
4957
|
4938
|
-38
|
-19
|
3
|
11
|
0
|
29.628
|
液化石油气小计 | | | | | | | | | |
122945
|
120447
|
3270
|
1099352.028
|
聚丙烯 | pp2405 |
7520
|
7520
|
7480
|
7500
|
7533
|
7495
|
-33
|
-38
|
776
|
5996
|
-502
|
2908.103
|
聚丙烯 | pp2406 |
7500
|
7520
|
7450
|
7472
|
7505
|
7478
|
-33
|
-27
|
674
|
3856
|
-54
|
2520.396
|
聚丙烯 | pp2407 |
7529
|
7538
|
7470
|
7496
|
7527
|
7504
|
-31
|
-23
|
932
|
3310
|
-20
|
3497.276
|
聚丙烯 | pp2408 |
7549
|
7549
|
7488
|
7522
|
7546
|
7504
|
-24
|
-42
|
328
|
5384
|
-178
|
1230.671
|
聚丙烯 | pp2409 |
7561
|
7573
|
7501
|
7540
|
7564
|
7539
|
-24
|
-25
|
356232
|
420470
|
5634
|
1342970.7725
|
聚丙烯 | pp2410 |
7550
|
7550
|
7510
|
7524
|
7552
|
7535
|
-28
|
-17
|
80
|
719
|
22
|
301.439
|
聚丙烯 | pp2411 |
7561
|
7561
|
7508
|
7537
|
7566
|
7540
|
-29
|
-26
|
27
|
124
|
3
|
101.8005
|
聚丙烯 | pp2412 |
7543
|
7548
|
7525
|
7539
|
7556
|
7539
|
-17
|
-17
|
18
|
56
|
-3
|
67.851
|
聚丙烯 | pp2501 |
7545
|
7562
|
7496
|
7528
|
7563
|
7527
|
-35
|
-36
|
16039
|
27807
|
1267
|
60365.743
|
聚丙烯 | pp2502 |
7533
|
7533
|
7497
|
7531
|
7545
|
7515
|
-14
|
-30
|
18
|
61
|
-5
|
67.6395
|
聚丙烯 | pp2503 |
-
|
-
|
-
|
7577
|
7577
|
7577
|
0
|
0
|
0
|
21
|
0
|
0
|
聚丙烯 | pp2504 |
7572
|
7572
|
7563
|
7563
|
7576
|
7569
|
-13
|
-7
|
4
|
9
|
-1
|
15.1385
|
聚丙烯小计 | | | | | | | | | |
375128
|
467813
|
6163
|
1414046.83
|
粳米 | rr2405 |
3520
|
3520
|
3520
|
3520
|
3600
|
3520
|
-80
|
-80
|
150
|
56
|
-150
|
528
|
粳米 | rr2406 |
3508
|
3512
|
3478
|
3493
|
3517
|
3497
|
-24
|
-20
|
1294
|
171
|
3
|
4525.475
|
粳米 | rr2407 |
3492
|
3499
|
3482
|
3496
|
3501
|
3492
|
-5
|
-9
|
718
|
3749
|
247
|
2507.713
|
粳米 | rr2408 |
3567
|
3574
|
3562
|
3570
|
3570
|
3566
|
0
|
-4
|
1462
|
7613
|
30
|
5214.105
|
粳米 | rr2409 |
3510
|
3519
|
3510
|
3515
|
3515
|
3514
|
0
|
-1
|
287
|
2984
|
-74
|
1008.754
|
粳米 | rr2410 |
3556
|
3556
|
3556
|
3556
|
3564
|
3556
|
-8
|
-8
|
1
|
183
|
-1
|
3.556
|
粳米 | rr2411 |
3570
|
3570
|
3558
|
3558
|
3563
|
3564
|
-5
|
1
|
5
|
162
|
-1
|
17.82
|
粳米 | rr2412 |
3569
|
3575
|
3558
|
3565
|
3568
|
3564
|
-3
|
-4
|
34
|
87
|
1
|
121.207
|
粳米 | rr2501 |
3570
|
3574
|
3557
|
3565
|
3570
|
3565
|
-5
|
-5
|
8
|
106
|
-3
|
28.526
|
粳米 | rr2502 |
3570
|
3570
|
3566
|
3566
|
3569
|
3569
|
-3
|
0
|
3
|
110
|
1
|
10.707
|
粳米 | rr2503 |
3571
|
3571
|
3571
|
3571
|
3573
|
3571
|
-2
|
-2
|
1
|
23
|
1
|
3.571
|
粳米 | rr2504 |
-
|
-
|
-
|
3581
|
3581
|
3581
|
0
|
0
|
0
|
2
|
0
|
0
|
粳米小计 | | | | | | | | | |
3963
|
15246
|
54
|
13969.434
|
聚氯乙烯 | v2405 |
5835
|
5835
|
5774
|
5794
|
5835
|
5812
|
-41
|
-23
|
1369
|
35123
|
-530
|
3978.624
|
聚氯乙烯 | v2406 |
5875
|
5884
|
5816
|
5835
|
5884
|
5840
|
-49
|
-44
|
9758
|
21191
|
-1097
|
28495.427
|
聚氯乙烯 | v2407 |
5921
|
5933
|
5865
|
5886
|
5935
|
5897
|
-49
|
-38
|
4440
|
8329
|
-284
|
13093.525
|
聚氯乙烯 | v2408 |
5971
|
5980
|
5916
|
5935
|
5986
|
5943
|
-51
|
-43
|
1529
|
4236
|
17
|
4543.673
|
聚氯乙烯 | v2409 |
6017
|
6033
|
5964
|
5986
|
6034
|
5997
|
-48
|
-37
|
901676
|
908367
|
-5849
|
2703698.0605
|
聚氯乙烯 | v2410 |
6080
|
6086
|
6027
|
6043
|
6092
|
6052
|
-49
|
-40
|
1103
|
6236
|
461
|
3337.871
|
聚氯乙烯 | v2411 |
6109
|
6115
|
6070
|
6085
|
6129
|
6087
|
-44
|
-42
|
106
|
798
|
31
|
322.6195
|
聚氯乙烯 | v2412 |
6161
|
6161
|
6105
|
6127
|
6161
|
6128
|
-34
|
-33
|
169
|
636
|
29
|
517.8825
|
聚氯乙烯 | v2501 |
6180
|
6188
|
6123
|
6151
|
6190
|
6155
|
-39
|
-35
|
45294
|
86518
|
965
|
139398.135
|
聚氯乙烯 | v2502 |
6190
|
6201
|
6141
|
6164
|
6208
|
6168
|
-44
|
-40
|
166
|
785
|
-77
|
511.9915
|
聚氯乙烯 | v2503 |
6214
|
6221
|
6161
|
6170
|
6218
|
6186
|
-48
|
-32
|
170
|
1089
|
-39
|
525.8535
|
聚氯乙烯 | v2504 |
6287
|
6297
|
6249
|
6249
|
6287
|
6267
|
-38
|
-20
|
75
|
657
|
-8
|
235.025
|
聚氯乙烯小计 | | | | | | | | | |
965855
|
1073965
|
-6381
|
2898658.6875
|
豆油 | y2405 |
7700
|
7700
|
7328
|
7450
|
7730
|
7518
|
-280
|
-212
|
10
|
2041
|
-2
|
75.188
|
豆油 | y2407 |
7624
|
7656
|
7488
|
7508
|
7682
|
7546
|
-174
|
-136
|
6480
|
20669
|
-322
|
48908.782
|
豆油 | y2408 |
7658
|
7686
|
7518
|
7550
|
7704
|
7582
|
-154
|
-122
|
372
|
15497
|
9
|
2821.074
|
豆油 | y2409 |
7684
|
7714
|
7542
|
7570
|
7728
|
7610
|
-158
|
-118
|
557171
|
772366
|
13321
|
4240765.406
|
豆油 | y2411 |
7702
|
7730
|
7574
|
7598
|
7750
|
7628
|
-152
|
-122
|
876
|
8689
|
153
|
6683.432
|
豆油 | y2412 |
7768
|
7790
|
7642
|
7662
|
7808
|
7694
|
-146
|
-114
|
109
|
1900
|
10
|
838.772
|
豆油 | y2501 |
7754
|
7788
|
7630
|
7654
|
7804
|
7692
|
-150
|
-112
|
60593
|
132896
|
7992
|
466090.016
|
豆油 | y2503 |
7674
|
7706
|
7580
|
7616
|
7710
|
7634
|
-94
|
-76
|
1291
|
3650
|
725
|
9857.564
|
豆油小计 | | | | | | | | | |
626902
|
957708
|
21886
|
4776040.234
|
总计 | | | | | | | | | |
9060389
|
11472880
|
-32280
|
45602637.1195
|
- 说明:
- (1) 价格:自2019年12月02日起,纤维板报价单位由元/张改为元/立方米
- (2) 价格:元/吨,鸡蛋为元/500千克,纤维板为元/立方米,胶合板为元/张
- (3) 成交量、持仓量:手(按单边计算)
- (4) 成交额:万元(按单边计算)
- (5) 涨跌=收盘价-前结算价
- (6) 涨跌1=今结算价-前结算价
- (7) 合约系列:具有相同月份标的期货合约的所有期权合约的统称
- (8) 隐含波动率:根据期权市场价格,利用期权定价模型计算的标的期货合约价格波动率