大连商品交易所 日行情表
查询日期：20250612 本月第8个交易日 本年第105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 | a2507 |
4175
|
4218
|
4167
|
4197
|
4188
|
4194
|
9
|
6
|
47098
|
34464
|
-7373
|
197539.529
|
| 豆一 | a2509 |
4163
|
4218
|
4162
|
4198
|
4174
|
4189
|
24
|
15
|
167333
|
189341
|
18683
|
700964.449
|
| 豆一 | a2511 |
4084
|
4122
|
4078
|
4108
|
4087
|
4099
|
21
|
12
|
17318
|
60488
|
1971
|
70987.081
|
| 豆一 | a2601 |
4066
|
4103
|
4062
|
4091
|
4073
|
4087
|
18
|
14
|
5440
|
12003
|
-370
|
22233.866
|
| 豆一 | a2603 |
4061
|
4089
|
4052
|
4078
|
4061
|
4072
|
17
|
11
|
3142
|
17091
|
755
|
12796.902
|
| 豆一 | a2605 |
4076
|
4103
|
4068
|
4092
|
4072
|
4087
|
20
|
15
|
133
|
399
|
36
|
543.645
|
| 豆一小计 | | | | | | | | | |
240464
|
313786
|
13702
|
1005065.472
|
| 豆二 | b2506 |
3300
|
3434
|
3300
|
3434
|
3400
|
3306
|
34
|
-94
|
102
|
2202
|
0
|
337.222
|
| 豆二 | b2507 |
3538
|
3549
|
3515
|
3527
|
3519
|
3530
|
8
|
11
|
13055
|
22678
|
-1246
|
46089.375
|
| 豆二 | b2508 |
3597
|
3614
|
3578
|
3593
|
3592
|
3596
|
1
|
4
|
7796
|
62583
|
-542
|
28041.905
|
| 豆二 | b2509 |
3646
|
3661
|
3625
|
3640
|
3641
|
3642
|
-1
|
1
|
128350
|
122675
|
-7489
|
467501.3
|
| 豆二 | b2510 |
3685
|
3699
|
3666
|
3685
|
3684
|
3683
|
1
|
-1
|
3563
|
31544
|
583
|
13124.179
|
| 豆二 | b2511 |
3681
|
3693
|
3659
|
3683
|
3681
|
3679
|
2
|
-2
|
2081
|
15854
|
655
|
7656.94
|
| 豆二 | b2512 |
3689
|
3691
|
3659
|
3670
|
3682
|
3671
|
-12
|
-11
|
64
|
196
|
8
|
234.975
|
| 豆二 | b2601 |
3667
|
3671
|
3641
|
3650
|
3663
|
3654
|
-13
|
-9
|
401
|
3412
|
-7
|
1465.565
|
| 豆二 | b2602 |
3626
|
3626
|
3610
|
3610
|
3623
|
3615
|
-13
|
-8
|
5
|
218
|
-3
|
18.075
|
| 豆二 | b2603 |
3508
|
3518
|
3508
|
3513
|
3522
|
3510
|
-9
|
-12
|
21
|
1003
|
-2
|
73.718
|
| 豆二 | b2604 |
3440
|
3440
|
3420
|
3427
|
3433
|
3427
|
-6
|
-6
|
14
|
338
|
4
|
47.987
|
| 豆二 | b2605 |
3366
|
3369
|
3351
|
3362
|
3366
|
3361
|
-4
|
-5
|
275
|
3833
|
112
|
924.361
|
| 豆二小计 | | | | | | | | | |
155727
|
266536
|
-7927
|
565515.602
|
| 胶合板 | bb2509 |
158.2
|
159.9
|
157
|
157.7
|
164.2
|
158.05
|
-6.5
|
-6.15
|
118
|
241
|
-4
|
932.6825
|
| 胶合板 | bb2511 |
142.15
|
149.3
|
142.1
|
149.15
|
148.15
|
146.45
|
1
|
-1.7
|
129
|
246
|
4
|
944.8925
|
| 胶合板 | bb2601 |
-
|
-
|
-
|
163.1
|
164.95
|
163.1
|
-1.85
|
-1.85
|
0
|
0
|
0
|
0
|
| 胶合板 | bb2603 |
-
|
-
|
-
|
163.2
|
165.05
|
163.2
|
-1.85
|
-1.85
|
0
|
0
|
0
|
0
|
| 胶合板 | bb2605 |
-
|
-
|
-
|
163.2
|
165.05
|
163.2
|
-1.85
|
-1.85
|
0
|
0
|
0
|
0
|
| 胶合板小计 | | | | | | | | | |
247
|
487
|
0
|
1877.575
|
| 玉米 | c2507 |
2376
|
2380
|
2368
|
2372
|
2378
|
2374
|
-6
|
-4
|
369435
|
762225
|
-61720
|
877043.083
|
| 玉米 | c2509 |
2395
|
2404
|
2394
|
2396
|
2403
|
2398
|
-7
|
-5
|
253928
|
672748
|
10283
|
609081.03
|
| 玉米 | c2511 |
2312
|
2316
|
2305
|
2306
|
2318
|
2311
|
-12
|
-7
|
38236
|
266880
|
4331
|
88366.298
|
| 玉米 | c2601 |
2268
|
2273
|
2266
|
2266
|
2277
|
2269
|
-11
|
-8
|
21146
|
86071
|
1597
|
47992.854
|
| 玉米 | c2603 |
2264
|
2264
|
2257
|
2259
|
2269
|
2260
|
-10
|
-9
|
9733
|
59586
|
1324
|
22000.449
|
| 玉米 | c2605 |
2308
|
2308
|
2297
|
2299
|
2300
|
2299
|
-1
|
-1
|
1524
|
7063
|
711
|
3504.432
|
| 玉米小计 | | | | | | | | | |
694002
|
1854573
|
-43474
|
1647988.146
|
| 玉米淀粉 | cs2507 |
2713
|
2722
|
2708
|
2710
|
2715
|
2716
|
-5
|
1
|
108556
|
182540
|
-7636
|
294852.989
|
| 玉米淀粉 | cs2509 |
2776
|
2788
|
2773
|
2776
|
2781
|
2781
|
-5
|
0
|
53415
|
88588
|
5169
|
148581.089
|
| 玉米淀粉 | cs2511 |
2694
|
2695
|
2683
|
2686
|
2703
|
2690
|
-17
|
-13
|
12214
|
45671
|
-3128
|
32855.689
|
| 玉米淀粉 | cs2601 |
2672
|
2677
|
2670
|
2673
|
2681
|
2673
|
-8
|
-8
|
743
|
4558
|
15
|
1986.744
|
| 玉米淀粉 | cs2603 |
2650
|
2659
|
2646
|
2656
|
2659
|
2651
|
-3
|
-8
|
2004
|
9908
|
116
|
5312.983
|
| 玉米淀粉 | cs2605 |
2676
|
2685
|
2676
|
2685
|
2682
|
2680
|
3
|
-2
|
39
|
137
|
17
|
104.55
|
| 玉米淀粉小计 | | | | | | | | | |
176971
|
331402
|
-5447
|
483694.044
|
| 苯乙烯 | eb2506 |
7523
|
7524
|
7523
|
7524
|
7460
|
7523
|
64
|
63
|
3
|
8126
|
-3
|
11.2855
|
| 苯乙烯 | eb2507 |
7394
|
7446
|
7350
|
7353
|
7332
|
7387
|
21
|
55
|
493269
|
256190
|
-1047
|
1821989.4545
|
| 苯乙烯 | eb2508 |
7295
|
7350
|
7241
|
7245
|
7231
|
7279
|
14
|
48
|
98586
|
157640
|
4579
|
358810.5445
|
| 苯乙烯 | eb2509 |
7210
|
7253
|
7166
|
7178
|
7160
|
7206
|
18
|
46
|
45544
|
103043
|
3722
|
164117.4545
|
| 苯乙烯 | eb2510 |
7138
|
7183
|
7100
|
7109
|
7091
|
7137
|
18
|
46
|
13242
|
41191
|
3294
|
47256.9275
|
| 苯乙烯 | eb2511 |
7086
|
7123
|
7038
|
7050
|
7025
|
7074
|
25
|
49
|
4301
|
14983
|
758
|
15213.1055
|
| 苯乙烯 | eb2512 |
7034
|
7087
|
7014
|
7025
|
6992
|
7055
|
33
|
63
|
296
|
2059
|
19
|
1044.1715
|
| 苯乙烯 | eb2601 |
7049
|
7081
|
6992
|
7010
|
6969
|
7038
|
41
|
69
|
741
|
4406
|
-9
|
2607.94
|
| 苯乙烯 | eb2602 |
7005
|
7090
|
7005
|
7032
|
6983
|
7048
|
49
|
65
|
46
|
329
|
-4
|
162.124
|
| 苯乙烯 | eb2603 |
7013
|
7091
|
7007
|
7069
|
6982
|
7055
|
87
|
73
|
36
|
217
|
-2
|
127.005
|
| 苯乙烯 | eb2604 |
7006
|
7083
|
7006
|
7076
|
6985
|
7055
|
91
|
70
|
12
|
46
|
-2
|
42.3315
|
| 苯乙烯 | eb2605 |
7007
|
7043
|
7007
|
7026
|
6964
|
7025
|
62
|
61
|
3
|
16
|
0
|
10.538
|
| 苯乙烯小计 | | | | | | | | | |
656079
|
588246
|
11305
|
2411392.882
|
| 乙二醇 | eg2506 |
-
|
-
|
-
|
4255
|
4255
|
4255
|
0
|
0
|
0
|
0
|
0
|
0
|
| 乙二醇 | eg2507 |
4271
|
4274
|
4216
|
4217
|
4259
|
4243
|
-42
|
-16
|
2230
|
7650
|
-496
|
9462.716
|
| 乙二醇 | eg2508 |
4287
|
4292
|
4236
|
4236
|
4276
|
4271
|
-40
|
-5
|
509
|
2091
|
141
|
2174.336
|
| 乙二醇 | eg2509 |
4298
|
4299
|
4231
|
4234
|
4279
|
4265
|
-45
|
-14
|
224311
|
296881
|
12271
|
956891.331
|
| 乙二醇 | eg2510 |
4253
|
4280
|
4229
|
4230
|
4265
|
4254
|
-35
|
-11
|
30
|
626
|
18
|
127.632
|
| 乙二醇 | eg2511 |
4253
|
4283
|
4234
|
4234
|
4256
|
4261
|
-22
|
5
|
34
|
602
|
15
|
144.892
|
| 乙二醇 | eg2512 |
4263
|
4293
|
4245
|
4245
|
4267
|
4286
|
-22
|
19
|
20
|
144
|
12
|
85.738
|
| 乙二醇 | eg2601 |
4290
|
4297
|
4246
|
4250
|
4273
|
4273
|
-23
|
0
|
11081
|
51133
|
88
|
47358.661
|
| 乙二醇 | eg2602 |
-
|
-
|
-
|
4267
|
4267
|
4267
|
0
|
0
|
0
|
26
|
0
|
0
|
| 乙二醇 | eg2603 |
4277
|
4303
|
4275
|
4275
|
4268
|
4290
|
7
|
22
|
7
|
22
|
2
|
30.034
|
| 乙二醇 | eg2604 |
-
|
-
|
-
|
4285
|
4285
|
4285
|
0
|
0
|
0
|
2
|
0
|
0
|
| 乙二醇 | eg2605 |
4278
|
4299
|
4278
|
4281
|
4278
|
4286
|
3
|
8
|
3
|
5
|
-1
|
12.858
|
| 乙二醇小计 | | | | | | | | | |
238225
|
359182
|
12050
|
1016288.198
|
| 纤维板 | fb2506 |
-
|
-
|
-
|
1364.5
|
1364.5
|
1364.5
|
0
|
0
|
0
|
0
|
0
|
0
|
| 纤维板 | fb2507 |
1317.5
|
1319.5
|
1297.5
|
1314.5
|
1331
|
1310.5
|
-16.5
|
-20.5
|
10
|
10
|
-3
|
13.109
|
| 纤维板 | fb2508 |
1315
|
1320.5
|
1303
|
1308
|
1323.5
|
1310.5
|
-15.5
|
-13
|
541
|
1110
|
-78
|
708.984
|
| 纤维板 | fb2509 |
1306.5
|
1310
|
1289.5
|
1297.5
|
1310
|
1297
|
-12.5
|
-13
|
668
|
759
|
131
|
866.7005
|
| 纤维板 | fb2510 |
1331.5
|
1333.5
|
1320
|
1325
|
1333.5
|
1325
|
-8.5
|
-8.5
|
1480
|
1496
|
-35
|
1961.2345
|
| 纤维板 | fb2511 |
1331
|
1331
|
1317.5
|
1322
|
1335.5
|
1321
|
-13.5
|
-14.5
|
787
|
433
|
15
|
1039.824
|
| 纤维板 | fb2512 |
1331
|
1331
|
1318
|
1319.5
|
1335.5
|
1324.5
|
-16
|
-11
|
245
|
502
|
48
|
324.5755
|
| 纤维板 | fb2601 |
-
|
-
|
-
|
1286.5
|
1286.5
|
1286.5
|
0
|
0
|
0
|
2
|
0
|
0
|
| 纤维板 | fb2602 |
-
|
-
|
-
|
1295.5
|
1295.5
|
1295.5
|
0
|
0
|
0
|
1
|
0
|
0
|
| 纤维板 | fb2603 |
-
|
-
|
-
|
1313.5
|
1313.5
|
1313.5
|
0
|
0
|
0
|
0
|
0
|
0
|
| 纤维板 | fb2604 |
-
|
-
|
-
|
1310.5
|
1310.5
|
1310.5
|
0
|
0
|
0
|
0
|
0
|
0
|
| 纤维板 | fb2605 |
-
|
-
|
-
|
1292.5
|
1292.5
|
1292.5
|
0
|
0
|
0
|
1
|
0
|
0
|
| 纤维板小计 | | | | | | | | | |
3731
|
4314
|
78
|
4914.4275
|
| 铁矿石 | i2506 |
-
|
-
|
-
|
754.5
|
754.5
|
754.5
|
0
|
0
|
0
|
500
|
0
|
0
|
| 铁矿石 | i2507 |
735
|
736
|
730.5
|
732.5
|
734.5
|
733.5
|
-2
|
-1
|
7809
|
29807
|
-2076
|
57288.725
|
| 铁矿石 | i2508 |
722.5
|
722.5
|
715.5
|
718.5
|
720
|
719
|
-1.5
|
-1
|
8642
|
66330
|
1330
|
62138.515
|
| 铁矿石 | i2509 |
706
|
707.5
|
701
|
704
|
705.5
|
704
|
-1.5
|
-1.5
|
256930
|
716699
|
-12525
|
1809189.405
|
| 铁矿石 | i2510 |
700
|
700
|
693.5
|
695.5
|
698.5
|
696.5
|
-3
|
-2
|
2960
|
44771
|
209
|
20625.065
|
| 铁矿石 | i2511 |
690.5
|
691
|
685.5
|
687
|
689
|
687.5
|
-2
|
-1.5
|
4516
|
32065
|
-269
|
31066.87
|
| 铁矿石 | i2512 |
682.5
|
684
|
678
|
680
|
681.5
|
680.5
|
-1.5
|
-1
|
4070
|
17863
|
30
|
27700.255
|
| 铁矿石 | i2601 |
676
|
676
|
668.5
|
671
|
670.5
|
671
|
0.5
|
0.5
|
38571
|
182448
|
56
|
258823.665
|
| 铁矿石 | i2602 |
668.5
|
670
|
665
|
666.5
|
665.5
|
666.5
|
1
|
1
|
523
|
6049
|
68
|
3488.12
|
| 铁矿石 | i2603 |
665
|
665.5
|
660.5
|
663
|
662
|
662.5
|
1
|
0.5
|
673
|
5107
|
63
|
4461.735
|
| 铁矿石 | i2604 |
659.5
|
661
|
657
|
659.5
|
658
|
658.5
|
1.5
|
0.5
|
1355
|
3597
|
243
|
8924.835
|
| 铁矿石 | i2605 |
653
|
653
|
648
|
650.5
|
650
|
650
|
0.5
|
0
|
2443
|
17229
|
1096
|
15891.425
|
| 铁矿石小计 | | | | | | | | | |
328492
|
1122465
|
-11775
|
2299598.615
|
| 焦炭 | j2506 |
-
|
-
|
-
|
1318
|
1318
|
1318
|
0
|
0
|
0
|
0
|
-10
|
0
|
| 焦炭 | j2507 |
1295
|
1300.5
|
1287.5
|
1291.5
|
1306.5
|
1293
|
-15
|
-13.5
|
179
|
98
|
4
|
2315.345
|
| 焦炭 | j2508 |
1327.5
|
1327.5
|
1312.5
|
1312.5
|
1330.5
|
1320
|
-18
|
-10.5
|
10
|
46
|
2
|
132.01
|
| 焦炭 | j2509 |
1346
|
1356
|
1326.5
|
1328.5
|
1352.5
|
1339.5
|
-24
|
-13
|
22601
|
52536
|
-255
|
302779.48
|
| 焦炭 | j2510 |
1354
|
1354
|
1342
|
1342
|
1362.5
|
1356
|
-20.5
|
-6.5
|
3
|
51
|
0
|
40.69
|
| 焦炭 | j2511 |
-
|
-
|
-
|
1376
|
1382.5
|
1376
|
-6.5
|
-6.5
|
0
|
15
|
0
|
0
|
| 焦炭 | j2512 |
1371.5
|
1371.5
|
1371.5
|
1371.5
|
1363.5
|
1371.5
|
8
|
8
|
1
|
15
|
1
|
13.715
|
| 焦炭 | j2601 |
1367.5
|
1373
|
1346.5
|
1348
|
1368
|
1358
|
-20
|
-10
|
781
|
3584
|
83
|
10609.23
|
| 焦炭 | j2602 |
-
|
-
|
-
|
1367.5
|
1367.5
|
1367.5
|
0
|
0
|
0
|
11
|
0
|
0
|
| 焦炭 | j2603 |
-
|
-
|
-
|
1381
|
1391
|
1381
|
-10
|
-10
|
0
|
4
|
0
|
0
|
| 焦炭 | j2604 |
-
|
-
|
-
|
1369.5
|
1369.5
|
1369.5
|
0
|
0
|
0
|
2
|
0
|
0
|
| 焦炭 | j2605 |
1366.5
|
1369.5
|
1356.5
|
1362
|
1376
|
1364
|
-14
|
-12
|
40
|
201
|
-1
|
545.775
|
| 焦炭小计 | | | | | | | | | |
23615
|
56563
|
-176
|
316436.245
|
| 鸡蛋 | jd2506 |
2646
|
2647
|
2646
|
2647
|
2643
|
2646
|
4
|
3
|
4
|
76
|
-10
|
10.587
|
| 鸡蛋 | jd2507 |
2820
|
2824
|
2783
|
2791
|
2829
|
2799
|
-38
|
-30
|
93219
|
92255
|
-9601
|
261008.139
|
| 鸡蛋 | jd2508 |
3510
|
3510
|
3458
|
3489
|
3508
|
3481
|
-19
|
-27
|
179665
|
224364
|
14337
|
625454.171
|
| 鸡蛋 | jd2509 |
3638
|
3638
|
3602
|
3624
|
3641
|
3617
|
-17
|
-24
|
57359
|
122336
|
3842
|
207473.248
|
| 鸡蛋 | jd2510 |
3384
|
3384
|
3340
|
3344
|
3388
|
3355
|
-44
|
-33
|
21231
|
54163
|
249
|
71234.631
|
| 鸡蛋 | jd2511 |
3415
|
3418
|
3366
|
3401
|
3424
|
3383
|
-23
|
-41
|
15145
|
23584
|
4734
|
51247.624
|
| 鸡蛋 | jd2512 |
3541
|
3548
|
3516
|
3545
|
3544
|
3529
|
1
|
-15
|
2406
|
10334
|
192
|
8491.149
|
| 鸡蛋 | jd2601 |
3600
|
3625
|
3595
|
3625
|
3606
|
3608
|
19
|
2
|
8025
|
25681
|
-946
|
28959.668
|
| 鸡蛋 | jd2602 |
3165
|
3188
|
3163
|
3188
|
3164
|
3177
|
24
|
13
|
1242
|
6639
|
185
|
3946.493
|
| 鸡蛋 | jd2603 |
3172
|
3193
|
3168
|
3192
|
3168
|
3185
|
24
|
17
|
633
|
3100
|
-93
|
2016.304
|
| 鸡蛋 | jd2604 |
3295
|
3327
|
3291
|
3325
|
3298
|
3312
|
27
|
14
|
400
|
1361
|
240
|
1325.103
|
| 鸡蛋 | jd2605 |
3360
|
3392
|
3352
|
3392
|
3357
|
3376
|
35
|
19
|
1036
|
5635
|
691
|
3498.45
|
| 鸡蛋小计 | | | | | | | | | |
380365
|
569528
|
13820
|
1264665.567
|
| 焦煤 | jm2506 |
680
|
680
|
680
|
680
|
640.5
|
680
|
39.5
|
39.5
|
20
|
0
|
-20
|
81.6
|
| 焦煤 | jm2507 |
754.5
|
754.5
|
742.5
|
742.5
|
757.5
|
748
|
-15
|
-9.5
|
2595
|
5060
|
-55
|
11652.543
|
| 焦煤 | jm2508 |
765.5
|
766.5
|
751
|
752
|
771.5
|
758
|
-19.5
|
-13.5
|
1295
|
9739
|
137
|
5890.044
|
| 焦煤 | jm2509 |
782
|
784.5
|
765.5
|
766.5
|
788.5
|
774
|
-22
|
-14.5
|
880359
|
562882
|
5853
|
4090791.762
|
| 焦煤 | jm2510 |
789
|
790.5
|
773.5
|
774
|
792
|
781.5
|
-18
|
-10.5
|
2995
|
6127
|
113
|
14044.959
|
| 焦煤 | jm2511 |
790.5
|
791.5
|
777.5
|
777.5
|
794
|
785
|
-16.5
|
-9
|
702
|
2854
|
114
|
3308.403
|
| 焦煤 | jm2512 |
790
|
792.5
|
780
|
781
|
795
|
788.5
|
-14
|
-6.5
|
163
|
1000
|
39
|
771.153
|
| 焦煤 | jm2601 |
793.5
|
794
|
778
|
779
|
794.5
|
785.5
|
-15.5
|
-9
|
38222
|
102297
|
1794
|
180189.198
|
| 焦煤 | jm2602 |
790
|
794
|
790
|
794
|
800
|
793
|
-6
|
-7
|
5
|
161
|
-3
|
23.796
|
| 焦煤 | jm2603 |
804
|
804
|
790
|
792
|
807
|
797
|
-15
|
-10
|
54
|
422
|
-5
|
258.384
|
| 焦煤 | jm2604 |
810.5
|
811
|
800
|
800
|
810
|
803.5
|
-10
|
-6.5
|
44
|
270
|
1
|
212.193
|
| 焦煤 | jm2605 |
814
|
815.5
|
802
|
802.5
|
816.5
|
808
|
-14
|
-8.5
|
1635
|
4941
|
217
|
7926.588
|
| 焦煤小计 | | | | | | | | | |
928089
|
695753
|
8185
|
4315150.623
|
| 聚乙烯 | l2506 |
7100
|
7150
|
7100
|
7130
|
7080
|
7137
|
50
|
57
|
124
|
1375
|
-124
|
442.55
|
| 聚乙烯 | l2507 |
7119
|
7171
|
7119
|
7142
|
7122
|
7149
|
20
|
27
|
3521
|
4263
|
-155
|
12586.1795
|
| 聚乙烯 | l2508 |
7116
|
7155
|
7106
|
7129
|
7115
|
7130
|
14
|
15
|
1057
|
11127
|
-8
|
3768.61
|
| 聚乙烯 | l2509 |
7121
|
7149
|
7097
|
7117
|
7105
|
7124
|
12
|
19
|
284951
|
529576
|
-6527
|
1015017.0545
|
| 聚乙烯 | l2510 |
7102
|
7130
|
7081
|
7100
|
7089
|
7107
|
11
|
18
|
967
|
7862
|
93
|
3436.261
|
| 聚乙烯 | l2511 |
7105
|
7131
|
7083
|
7103
|
7084
|
7112
|
19
|
28
|
231
|
1503
|
113
|
821.475
|
| 聚乙烯 | l2512 |
7110
|
7130
|
7084
|
7098
|
7093
|
7110
|
5
|
17
|
31
|
543
|
-4
|
110.213
|
| 聚乙烯 | l2601 |
7092
|
7122
|
7072
|
7086
|
7080
|
7096
|
6
|
16
|
30862
|
112389
|
997
|
109512.801
|
| 聚乙烯 | l2602 |
7068
|
7108
|
7068
|
7094
|
7072
|
7096
|
22
|
24
|
13
|
362
|
0
|
46.125
|
| 聚乙烯 | l2603 |
-
|
-
|
-
|
7059
|
7059
|
7059
|
0
|
0
|
0
|
159
|
0
|
0
|
| 聚乙烯 | l2604 |
7117
|
7121
|
7107
|
7109
|
7081
|
7113
|
28
|
32
|
10
|
111
|
-5
|
35.569
|
| 聚乙烯 | l2605 |
7092
|
7118
|
7070
|
7083
|
7075
|
7101
|
8
|
26
|
176
|
778
|
74
|
624.9045
|
| 聚乙烯小计 | | | | | | | | | |
321943
|
670048
|
-5546
|
1146401.7425
|
| 原木 | lg2507 |
766
|
766
|
756.5
|
765
|
766.5
|
760.5
|
-1.5
|
-6
|
14867
|
22180
|
-1209
|
101803.428
|
| 原木 | lg2509 |
784.5
|
785
|
779
|
783.5
|
785
|
781.5
|
-1.5
|
-3.5
|
3294
|
12197
|
715
|
23181.4935
|
| 原木 | lg2511 |
785.5
|
789.5
|
785.5
|
788
|
789
|
787
|
-1
|
-2
|
119
|
1356
|
37
|
842.8995
|
| 原木 | lg2601 |
797.5
|
799.5
|
796.5
|
796.5
|
797.5
|
797.5
|
-1
|
0
|
14
|
204
|
5
|
100.5435
|
| 原木 | lg2603 |
796.5
|
796.5
|
794
|
794
|
798
|
794.5
|
-4
|
-3.5
|
6
|
42
|
5
|
42.912
|
| 原木 | lg2605 |
793.5
|
793.5
|
793.5
|
793.5
|
796
|
793.5
|
-2.5
|
-2.5
|
1
|
8
|
1
|
7.1415
|
| 原木小计 | | | | | | | | | |
18301
|
35987
|
-446
|
125978.418
|
| 生猪 | lh2507 |
13215
|
13250
|
13170
|
13220
|
13215
|
13210
|
5
|
-5
|
3256
|
11462
|
-1240
|
68820.512
|
| 生猪 | lh2509 |
13600
|
13770
|
13540
|
13750
|
13615
|
13655
|
135
|
40
|
40083
|
79464
|
2093
|
875887.272
|
| 生猪 | lh2511 |
13330
|
13415
|
13290
|
13390
|
13315
|
13350
|
75
|
35
|
5292
|
39838
|
-55
|
113078.472
|
| 生猪 | lh2601 |
13590
|
13665
|
13585
|
13610
|
13615
|
13630
|
-5
|
15
|
2355
|
15807
|
230
|
51358.304
|
| 生猪 | lh2603 |
12775
|
12800
|
12755
|
12770
|
12775
|
12775
|
-5
|
0
|
762
|
17151
|
99
|
15580.904
|
| 生猪 | lh2605 |
12995
|
13005
|
12970
|
12990
|
12985
|
12980
|
5
|
-5
|
239
|
2721
|
90
|
4965.024
|
| 生猪小计 | | | | | | | | | |
51987
|
166443
|
1217
|
1129690.488
|
| 豆粕 | m2507 |
2872
|
2886
|
2853
|
2874
|
2864
|
2868
|
10
|
4
|
68216
|
238380
|
-11557
|
195645.765
|
| 豆粕 | m2508 |
3027
|
3047
|
3015
|
3031
|
3019
|
3028
|
12
|
9
|
18264
|
200964
|
1315
|
55315.431
|
| 豆粕 | m2509 |
3050
|
3065
|
3032
|
3049
|
3040
|
3046
|
9
|
6
|
1296602
|
2356309
|
841
|
3950553.057
|
| 豆粕 | m2511 |
3086
|
3102
|
3069
|
3086
|
3079
|
3083
|
7
|
4
|
70789
|
561091
|
3684
|
218311.409
|
| 豆粕 | m2512 |
3090
|
3102
|
3067
|
3084
|
3086
|
3081
|
-2
|
-5
|
17450
|
105082
|
3792
|
53776.005
|
| 豆粕 | m2601 |
3069
|
3078
|
3045
|
3062
|
3064
|
3060
|
-2
|
-4
|
243463
|
807846
|
22020
|
745130.565
|
| 豆粕 | m2603 |
2891
|
2900
|
2879
|
2889
|
2892
|
2888
|
-3
|
-4
|
25665
|
183517
|
-1325
|
74144.887
|
| 豆粕 | m2605 |
2733
|
2739
|
2720
|
2730
|
2733
|
2728
|
-3
|
-5
|
47945
|
278107
|
11097
|
130810.41
|
| 豆粕小计 | | | | | | | | | |
1788394
|
4731296
|
29867
|
5423687.529
|
| 棕榈油 | p2506 |
-
|
-
|
-
|
8600
|
8600
|
8600
|
0
|
0
|
0
|
200
|
0
|
0
|
| 棕榈油 | p2507 |
8162
|
8186
|
8132
|
8156
|
8192
|
8162
|
-36
|
-30
|
5626
|
9015
|
-763
|
45920.06
|
| 棕榈油 | p2508 |
8078
|
8124
|
8066
|
8094
|
8114
|
8090
|
-20
|
-24
|
1546
|
4613
|
635
|
12508.78
|
| 棕榈油 | p2509 |
7994
|
8046
|
7976
|
8010
|
8028
|
8008
|
-18
|
-20
|
543908
|
412207
|
-32403
|
4356531.004
|
| 棕榈油 | p2510 |
7946
|
8004
|
7946
|
7974
|
7982
|
7976
|
-8
|
-6
|
143
|
1021
|
5
|
1140.584
|
| 棕榈油 | p2511 |
7946
|
8002
|
7946
|
7968
|
7980
|
7974
|
-12
|
-6
|
75
|
877
|
0
|
598.17
|
| 棕榈油 | p2512 |
7958
|
8008
|
7954
|
7984
|
7990
|
7984
|
-6
|
-6
|
60
|
521
|
1
|
479.102
|
| 棕榈油 | p2601 |
7976
|
8024
|
7956
|
7990
|
7998
|
7988
|
-8
|
-10
|
26733
|
109785
|
-661
|
213569.828
|
| 棕榈油 | p2602 |
7964
|
7998
|
7956
|
7998
|
7992
|
7970
|
6
|
-22
|
26
|
904
|
-9
|
207.258
|
| 棕榈油 | p2603 |
7954
|
7992
|
7942
|
7982
|
7976
|
7964
|
6
|
-12
|
76
|
229
|
0
|
605.39
|
| 棕榈油 | p2604 |
7942
|
7960
|
7922
|
7950
|
7970
|
7944
|
-20
|
-26
|
58
|
95
|
18
|
460.818
|
| 棕榈油 | p2605 |
7924
|
7928
|
7890
|
7904
|
7926
|
7906
|
-22
|
-20
|
262
|
1207
|
79
|
2071.79
|
| 棕榈油小计 | | | | | | | | | |
578513
|
540674
|
-33098
|
4634092.784
|
| 液化石油气 | pg2506 |
-
|
-
|
-
|
4160
|
4150
|
4160
|
10
|
10
|
0
|
1693
|
0
|
0
|
| 液化石油气 | pg2507 |
4154
|
4169
|
4129
|
4141
|
4119
|
4148
|
22
|
29
|
44315
|
48048
|
-2362
|
367678.528
|
| 液化石油气 | pg2508 |
4033
|
4054
|
4017
|
4027
|
4007
|
4033
|
20
|
26
|
11935
|
49087
|
1046
|
96283.512
|
| 液化石油气 | pg2509 |
3937
|
3956
|
3922
|
3940
|
3919
|
3942
|
21
|
23
|
4983
|
24771
|
-280
|
39292.25
|
| 液化石油气 | pg2510 |
4298
|
4319
|
4286
|
4307
|
4285
|
4305
|
22
|
20
|
1035
|
12015
|
260
|
8912.594
|
| 液化石油气 | pg2511 |
4221
|
4240
|
4207
|
4222
|
4207
|
4221
|
15
|
14
|
762
|
3484
|
368
|
6433.59
|
| 液化石油气 | pg2512 |
4155
|
4162
|
4137
|
4155
|
4131
|
4152
|
24
|
21
|
28
|
466
|
6
|
232.55
|
| 液化石油气 | pg2601 |
4075
|
4089
|
4064
|
4077
|
4062
|
4078
|
15
|
16
|
82
|
711
|
8
|
668.808
|
| 液化石油气 | pg2602 |
4007
|
4009
|
4007
|
4009
|
3985
|
4008
|
24
|
23
|
4
|
111
|
0
|
32.068
|
| 液化石油气 | pg2603 |
3926
|
3938
|
3916
|
3932
|
3915
|
3925
|
17
|
10
|
34
|
485
|
6
|
266.958
|
| 液化石油气 | pg2604 |
-
|
-
|
-
|
4203
|
4203
|
4203
|
0
|
0
|
0
|
19
|
0
|
0
|
| 液化石油气 | pg2605 |
4056
|
4075
|
4056
|
4075
|
4087
|
4065
|
-12
|
-22
|
2
|
17
|
0
|
16.262
|
| 液化石油气小计 | | | | | | | | | |
63180
|
140907
|
-948
|
519817.12
|
| 聚丙烯 | pp2506 |
-
|
-
|
-
|
7026
|
7016
|
7026
|
10
|
10
|
0
|
3076
|
0
|
0
|
| 聚丙烯 | pp2507 |
7022
|
7052
|
7009
|
7019
|
7003
|
7030
|
16
|
27
|
5228
|
6773
|
-2446
|
18377.338
|
| 聚丙烯 | pp2508 |
6990
|
7009
|
6969
|
6981
|
6965
|
6991
|
16
|
26
|
3233
|
25144
|
344
|
11301.7935
|
| 聚丙烯 | pp2509 |
6980
|
7001
|
6957
|
6969
|
6954
|
6980
|
15
|
26
|
208464
|
490786
|
-10626
|
727617.159
|
| 聚丙烯 | pp2510 |
6942
|
6956
|
6923
|
6935
|
6920
|
6940
|
15
|
20
|
1757
|
20554
|
374
|
6097.061
|
| 聚丙烯 | pp2511 |
6933
|
6952
|
6920
|
6936
|
6923
|
6936
|
13
|
13
|
668
|
5540
|
290
|
2316.896
|
| 聚丙烯 | pp2512 |
6921
|
6947
|
6918
|
6931
|
6905
|
6934
|
26
|
29
|
112
|
147
|
43
|
388.332
|
| 聚丙烯 | pp2601 |
6931
|
6948
|
6910
|
6918
|
6907
|
6929
|
11
|
22
|
18694
|
77648
|
-948
|
64766.477
|
| 聚丙烯 | pp2602 |
6912
|
6912
|
6902
|
6902
|
6885
|
6906
|
17
|
21
|
3
|
114
|
0
|
10.359
|
| 聚丙烯 | pp2603 |
6901
|
6901
|
6901
|
6901
|
6900
|
6901
|
1
|
1
|
1
|
51
|
-1
|
3.4505
|
| 聚丙烯 | pp2604 |
-
|
-
|
-
|
6877
|
6860
|
6877
|
17
|
17
|
0
|
57
|
0
|
0
|
| 聚丙烯 | pp2605 |
6920
|
6936
|
6905
|
6909
|
6918
|
6919
|
-9
|
1
|
196
|
742
|
33
|
678.063
|
| 聚丙烯小计 | | | | | | | | | |
238356
|
630632
|
-12937
|
831556.929
|
| 粳米 | rr2506 |
-
|
-
|
-
|
3630
|
3630
|
3630
|
0
|
0
|
0
|
0
|
0
|
0
|
| 粳米 | rr2507 |
3620
|
3628
|
3613
|
3613
|
3628
|
3621
|
-15
|
-7
|
1254
|
4283
|
-871
|
4541.226
|
| 粳米 | rr2508 |
3606
|
3611
|
3600
|
3606
|
3618
|
3606
|
-12
|
-12
|
1201
|
6580
|
318
|
4331
|
| 粳米 | rr2509 |
3632
|
3638
|
3622
|
3625
|
3638
|
3627
|
-13
|
-11
|
473
|
4131
|
168
|
1715.619
|
| 粳米 | rr2510 |
3607
|
3614
|
3597
|
3607
|
3613
|
3605
|
-6
|
-8
|
42
|
205
|
11
|
151.442
|
| 粳米 | rr2511 |
3607
|
3631
|
3597
|
3600
|
3604
|
3609
|
-4
|
5
|
45
|
90
|
6
|
162.449
|
| 粳米 | rr2512 |
3614
|
3640
|
3603
|
3606
|
3624
|
3617
|
-18
|
-7
|
15
|
94
|
4
|
54.262
|
| 粳米 | rr2601 |
3618
|
3623
|
3601
|
3601
|
3613
|
3608
|
-12
|
-5
|
14
|
187
|
-1
|
50.517
|
| 粳米 | rr2602 |
3614
|
3614
|
3603
|
3608
|
3618
|
3610
|
-10
|
-8
|
17
|
158
|
10
|
61.37
|
| 粳米 | rr2603 |
3614
|
3614
|
3605
|
3605
|
3617
|
3609
|
-12
|
-8
|
3
|
39
|
2
|
10.828
|
| 粳米 | rr2604 |
3623
|
3623
|
3616
|
3616
|
3633
|
3619
|
-17
|
-14
|
3
|
33
|
0
|
10.858
|
| 粳米 | rr2605 |
3619
|
3619
|
3611
|
3616
|
3634
|
3613
|
-18
|
-21
|
7
|
18
|
2
|
25.295
|
| 粳米小计 | | | | | | | | | |
3074
|
15818
|
-351
|
11114.866
|
| 聚氯乙烯 | v2506 |
4727
|
4728
|
4727
|
4728
|
4723
|
4729
|
5
|
6
|
41
|
7755
|
0
|
96.96
|
| 聚氯乙烯 | v2507 |
4771
|
4778
|
4752
|
4758
|
4764
|
4764
|
-6
|
0
|
6268
|
17522
|
-352
|
14933.437
|
| 聚氯乙烯 | v2508 |
4810
|
4810
|
4784
|
4792
|
4797
|
4797
|
-5
|
0
|
2667
|
10947
|
606
|
6398.009
|
| 聚氯乙烯 | v2509 |
4833
|
4844
|
4816
|
4826
|
4826
|
4830
|
0
|
4
|
747513
|
941475
|
-19447
|
1805438.9015
|
| 聚氯乙烯 | v2510 |
4859
|
4863
|
4838
|
4846
|
4847
|
4851
|
-1
|
4
|
385
|
2657
|
23
|
933.8995
|
| 聚氯乙烯 | v2511 |
4873
|
4881
|
4854
|
4862
|
4857
|
4870
|
5
|
13
|
100
|
943
|
-26
|
243.502
|
| 聚氯乙烯 | v2512 |
4897
|
4902
|
4877
|
4877
|
4891
|
4893
|
-14
|
2
|
95
|
1967
|
17
|
232.443
|
| 聚氯乙烯 | v2601 |
4923
|
4925
|
4890
|
4897
|
4904
|
4906
|
-7
|
2
|
46227
|
174617
|
40
|
113412.644
|
| 聚氯乙烯 | v2602 |
4920
|
4936
|
4917
|
4918
|
4918
|
4927
|
0
|
9
|
57
|
1342
|
-11
|
140.4335
|
| 聚氯乙烯 | v2603 |
4944
|
4955
|
4932
|
4942
|
4940
|
4942
|
2
|
2
|
22
|
1083
|
4
|
54.3655
|
| 聚氯乙烯 | v2604 |
5026
|
5046
|
5014
|
5029
|
5033
|
5030
|
-4
|
-3
|
20
|
394
|
0
|
50.304
|
| 聚氯乙烯 | v2605 |
5051
|
5051
|
5022
|
5032
|
5034
|
5036
|
-2
|
2
|
351
|
1344
|
-77
|
883.9235
|
| 聚氯乙烯小计 | | | | | | | | | |
803746
|
1162046
|
-19223
|
1942818.8225
|
| 豆油 | y2507 |
7842
|
7852
|
7810
|
7822
|
7846
|
7836
|
-24
|
-10
|
6135
|
30419
|
-581
|
48078.094
|
| 豆油 | y2508 |
7760
|
7772
|
7734
|
7740
|
7786
|
7756
|
-46
|
-30
|
511
|
8874
|
50
|
3963.684
|
| 豆油 | y2509 |
7708
|
7718
|
7680
|
7688
|
7722
|
7702
|
-34
|
-20
|
238752
|
559414
|
2874
|
1839049.372
|
| 豆油 | y2511 |
7714
|
7720
|
7686
|
7694
|
7714
|
7704
|
-20
|
-10
|
120
|
3292
|
-48
|
924.618
|
| 豆油 | y2512 |
7738
|
7742
|
7714
|
7714
|
7760
|
7732
|
-46
|
-28
|
39
|
1697
|
3
|
301.552
|
| 豆油 | y2601 |
7666
|
7672
|
7638
|
7644
|
7672
|
7654
|
-28
|
-18
|
33967
|
176934
|
4611
|
260047.934
|
| 豆油 | y2603 |
7564
|
7566
|
7534
|
7548
|
7574
|
7550
|
-26
|
-24
|
62
|
944
|
-17
|
468.192
|
| 豆油 | y2605 |
7406
|
7410
|
7386
|
7394
|
7410
|
7400
|
-16
|
-10
|
1054
|
8361
|
232
|
7799.612
|
| 豆油小计 | | | | | | | | | |
280640
|
789935
|
7124
|
2160633.058
|
| 总计 | | | | | | | | | |
7974141
|
15046621
|
-44000
|
33258379.1535
|
- 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，原木为元/立方米
- (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