大连商品交易所 月行情表
查询日期：20250523 本月第14个交易日 本年第92个交易日
| 商品名称 |
合约名称 |
月开盘价 |
最高价 |
最低价 |
月收盘价 |
月结算价 |
涨跌 |
成交量 |
持仓量 |
持仓量变化 |
成交额 |
| 豆一 | a2505 |
4115
|
4205
|
4100
|
4150
|
4150
|
3
|
2479
|
0
|
-7773
|
1.0344263
|
| 豆一 | a2507 |
4165
|
4249
|
4126
|
4194
|
4204
|
12
|
2090815
|
156467
|
2937
|
874.5065539
|
| 豆一 | a2509 |
4190
|
4260
|
4132
|
4198
|
4208
|
1
|
813614
|
111391
|
18189
|
340.956417
|
| 豆一 | a2511 |
4126
|
4196
|
4055
|
4111
|
4120
|
-10
|
121823
|
48239
|
8561
|
50.1202299
|
| 豆一 | a2601 |
4126
|
4177
|
4052
|
4105
|
4117
|
-15
|
43609
|
8861
|
3759
|
17.9131959
|
| 豆一 | a2603 |
4122
|
4179
|
4052
|
4105
|
4116
|
-19
|
45993
|
6134
|
3475
|
18.8767218
|
| 豆一 | a2605 |
4080
|
4218
|
4075
|
4140
|
4142
|
48
|
63
|
37
|
37
|
0.0259513
|
| 豆一小计 |
|
|
|
|
|
|
|
3118396
|
331129
|
29185
|
1303.4334961
|
| 豆二 | b2505 |
3450
|
3550
|
3390
|
3521
|
3521
|
-26
|
1042
|
0
|
-1126
|
0.3669572
|
| 豆二 | b2506 |
3388
|
3405
|
3334
|
3390
|
3387
|
-18
|
309603
|
48674
|
-41477
|
104.3293868
|
| 豆二 | b2507 |
3430
|
3442
|
3345
|
3407
|
3408
|
-32
|
169638
|
58194
|
13834
|
57.6295498
|
| 豆二 | b2508 |
3503
|
3530
|
3449
|
3507
|
3505
|
-26
|
103042
|
45609
|
11458
|
36.0105068
|
| 豆二 | b2509 |
3550
|
3577
|
3481
|
3557
|
3556
|
-16
|
1925580
|
157783
|
30797
|
681.0010092
|
| 豆二 | b2510 |
3550
|
3613
|
3517
|
3595
|
3593
|
4
|
38943
|
21074
|
9561
|
13.8898221
|
| 豆二 | b2511 |
3587
|
3626
|
3540
|
3610
|
3611
|
-17
|
1069
|
544
|
146
|
0.3836557
|
| 豆二 | b2512 |
3600
|
3639
|
3564
|
3635
|
3626
|
-1
|
570
|
154
|
38
|
0.2054378
|
| 豆二 | b2601 |
3610
|
3637
|
3559
|
3614
|
3620
|
-11
|
7154
|
2151
|
269
|
2.5727844
|
| 豆二 | b2602 |
3578
|
3602
|
3543
|
3582
|
3585
|
-19
|
336
|
205
|
51
|
0.120038
|
| 豆二 | b2603 |
3533
|
3551
|
3490
|
3510
|
3515
|
-33
|
1407
|
927
|
275
|
0.4951468
|
| 豆二 | b2604 |
3489
|
3515
|
3435
|
3443
|
3449
|
-54
|
626
|
384
|
135
|
0.2173592
|
| 豆二 | b2605 |
3410
|
3416
|
3376
|
3388
|
3382
|
-81
|
876
|
700
|
700
|
0.2971101
|
| 豆二小计 |
|
|
|
|
|
|
|
2559886
|
336399
|
24661
|
897.5187639
|
| 胶合板 | bb2509 |
169.95
|
194.8
|
169.95
|
191.1
|
191.1
|
34.6
|
26
|
6
|
5
|
0.02436175
|
| 胶合板 | bb2511 |
134.7
|
161.75
|
132.6
|
160.05
|
158.4
|
18.9
|
182
|
3
|
-10
|
0.1301785
|
| 胶合板 | bb2601 |
-
|
-
|
-
|
176.3
|
176.3
|
21.1
|
0
|
0
|
0
|
0
|
| 胶合板 | bb2603 |
-
|
-
|
-
|
176.35
|
176.35
|
21.1
|
0
|
0
|
0
|
0
|
| 胶合板 | bb2605 |
-
|
-
|
-
|
176.35
|
176.35
|
0.1
|
0
|
0
|
0
|
0
|
| 胶合板小计 |
|
|
|
|
|
|
|
208
|
9
|
-5
|
0.15454025
|
| 玉米 | c2505 |
2338
|
2400
|
2302
|
2302
|
2327
|
-20
|
27156
|
0
|
-140976
|
6.3233626
|
| 玉米 | c2507 |
2382
|
2389
|
2307
|
2329
|
2325
|
-36
|
7501801
|
1322541
|
-167951
|
1762.9646502
|
| 玉米 | c2509 |
2400
|
2400
|
2332
|
2351
|
2347
|
-30
|
1595571
|
457356
|
94836
|
377.2302265
|
| 玉米 | c2511 |
2331
|
2335
|
2269
|
2278
|
2278
|
-42
|
416842
|
200449
|
9977
|
95.6601244
|
| 玉米 | c2601 |
2297
|
2305
|
2235
|
2246
|
2247
|
-48
|
221290
|
58800
|
4597
|
50.1169461
|
| 玉米 | c2603 |
2296
|
2297
|
2232
|
2240
|
2242
|
-53
|
146572
|
27838
|
6472
|
33.0892015
|
| 玉米 | c2605 |
2264
|
2265
|
2253
|
2260
|
2260
|
18
|
1624
|
934
|
934
|
0.366978
|
| 玉米小计 |
|
|
|
|
|
|
|
9910856
|
2067918
|
-192111
|
2325.7514893
|
| 玉米淀粉 | cs2505 |
2535
|
2740
|
2535
|
2641
|
2689
|
-55
|
11332
|
0
|
-26958
|
3.047659
|
| 玉米淀粉 | cs2507 |
2770
|
2770
|
2650
|
2656
|
2657
|
-74
|
1524449
|
246205
|
15460
|
412.3567253
|
| 玉米淀粉 | cs2509 |
2816
|
2836
|
2726
|
2740
|
2741
|
-63
|
110154
|
31242
|
-41
|
30.5483225
|
| 玉米淀粉 | cs2511 |
2754
|
2769
|
2647
|
2666
|
2664
|
-76
|
193122
|
34055
|
-17041
|
52.2166565
|
| 玉米淀粉 | cs2601 |
2724
|
2736
|
2645
|
2652
|
2654
|
-69
|
10965
|
4088
|
1838
|
2.9498311
|
| 玉米淀粉 | cs2603 |
2720
|
2721
|
2631
|
2639
|
2639
|
-62
|
30772
|
9030
|
-41
|
8.1961157
|
| 玉米淀粉 | cs2605 |
2648
|
2661
|
2640
|
2650
|
2647
|
3
|
86
|
57
|
57
|
0.0227508
|
| 玉米淀粉小计 |
|
|
|
|
|
|
|
1880880
|
324677
|
-26726
|
509.3380609
|
| 苯乙烯 | eb2505 |
7092
|
8035
|
7058
|
7680
|
7699
|
487
|
6106
|
4664
|
-6298
|
2.24877395
|
| 苯乙烯 | eb2506 |
6920
|
7853
|
6907
|
7452
|
7537
|
404
|
7669384
|
112295
|
-155485
|
2879.98422315
|
| 苯乙烯 | eb2507 |
6845
|
7697
|
6790
|
7286
|
7364
|
339
|
3050290
|
254727
|
127079
|
1123.3897435
|
| 苯乙烯 | eb2508 |
6767
|
7573
|
6721
|
7167
|
7239
|
279
|
532679
|
94567
|
42038
|
193.2567452
|
| 苯乙烯 | eb2509 |
6722
|
7490
|
6676
|
7082
|
7152
|
244
|
540904
|
70739
|
13432
|
194.6604886
|
| 苯乙烯 | eb2510 |
6650
|
7409
|
6623
|
6992
|
7054
|
195
|
169103
|
25663
|
10711
|
59.9102948
|
| 苯乙烯 | eb2511 |
6710
|
7339
|
6588
|
6923
|
6971
|
158
|
16111
|
5710
|
2998
|
5.64524265
|
| 苯乙烯 | eb2512 |
6753
|
7324
|
6605
|
6898
|
6961
|
105
|
4531
|
1859
|
1078
|
1.5865262
|
| 苯乙烯 | eb2601 |
6712
|
7348
|
6636
|
6912
|
6983
|
96
|
8458
|
3104
|
1260
|
2.96844995
|
| 苯乙烯 | eb2602 |
6779
|
7316
|
6667
|
6920
|
6999
|
110
|
808
|
309
|
216
|
0.28117015
|
| 苯乙烯 | eb2603 |
6840
|
7328
|
6660
|
6965
|
6977
|
116
|
355
|
204
|
181
|
0.12296215
|
| 苯乙烯 | eb2604 |
6760
|
7323
|
6742
|
6960
|
6983
|
13
|
148
|
41
|
39
|
0.0522072
|
| 苯乙烯小计 |
|
|
|
|
|
|
|
11998877
|
573882
|
37249
|
4464.1068275
|
| 乙二醇 | eg2505 |
4170
|
4670
|
4160
|
4520
|
4522
|
297
|
8275
|
1563
|
-21181
|
3.5689524
|
| 乙二醇 | eg2506 |
4139
|
4642
|
4129
|
4480
|
4491
|
298
|
137045
|
5613
|
-8113
|
60.7749123
|
| 乙二醇 | eg2507 |
4137
|
4612
|
4113
|
4461
|
4458
|
283
|
53157
|
12275
|
4708
|
23.6308304
|
| 乙二醇 | eg2508 |
4166
|
4580
|
4127
|
4430
|
4416
|
236
|
2680
|
287
|
136
|
1.1938362
|
| 乙二醇 | eg2509 |
4148
|
4553
|
4103
|
4411
|
4409
|
234
|
3776215
|
279582
|
37012
|
1654.6571894
|
| 乙二醇 | eg2510 |
4157
|
4531
|
4135
|
4399
|
4392
|
214
|
635
|
584
|
48
|
0.2778453
|
| 乙二醇 | eg2511 |
4170
|
4495
|
4144
|
4412
|
4395
|
208
|
104
|
429
|
4
|
0.0449795
|
| 乙二醇 | eg2512 |
4164
|
4491
|
4148
|
4386
|
4381
|
198
|
110
|
28
|
13
|
0.0479452
|
| 乙二醇 | eg2601 |
4151
|
4478
|
4126
|
4358
|
4357
|
163
|
114504
|
20493
|
17654
|
50.1613808
|
| 乙二醇 | eg2602 |
4141
|
4469
|
4141
|
4368
|
4356
|
165
|
209
|
23
|
13
|
0.0911321
|
| 乙二醇 | eg2603 |
4135
|
4458
|
4125
|
4368
|
4362
|
183
|
77
|
17
|
11
|
0.0336937
|
| 乙二醇 | eg2604 |
4231
|
4231
|
4231
|
4352
|
4352
|
140
|
1
|
1
|
1
|
0.0004231
|
| 乙二醇小计 |
|
|
|
|
|
|
|
4093012
|
320895
|
30306
|
1794.4831204
|
| 纤维板 | fb2505 |
1210
|
1287
|
1210
|
1274.5
|
1274.5
|
48
|
61
|
0
|
-56
|
0.0077774
|
| 纤维板 | fb2506 |
1250
|
1278
|
1248.5
|
1258
|
1257.5
|
-4.5
|
3569
|
381
|
301
|
0.4497588
|
| 纤维板 | fb2507 |
1259
|
1290.5
|
1252
|
1259
|
1259
|
-5
|
20
|
3
|
1
|
0.0025386
|
| 纤维板 | fb2508 |
1260
|
1294
|
1260
|
1277
|
1277
|
9
|
2
|
3
|
0
|
0.0002554
|
| 纤维板 | fb2509 |
1276
|
1298.5
|
1268.5
|
1293
|
1293
|
10.5
|
50
|
12
|
4
|
0.0064368
|
| 纤维板 | fb2510 |
1321.5
|
1321.5
|
1260
|
1274.5
|
1274.5
|
-20
|
3
|
2
|
1
|
0.00038675
|
| 纤维板 | fb2511 |
-
|
-
|
-
|
1277.5
|
1277.5
|
-6
|
0
|
5
|
0
|
0
|
| 纤维板 | fb2512 |
-
|
-
|
-
|
1289.5
|
1289.5
|
0
|
0
|
0
|
0
|
0
|
| 纤维板 | fb2601 |
1242
|
1242
|
1242
|
1258
|
1258
|
-38.5
|
1
|
0
|
-1
|
0.0001242
|
| 纤维板 | fb2602 |
-
|
-
|
-
|
1318.5
|
1318.5
|
0
|
0
|
1
|
0
|
0
|
| 纤维板 | fb2603 |
-
|
-
|
-
|
1317
|
1317
|
-5.5
|
0
|
0
|
0
|
0
|
| 纤维板 | fb2604 |
1294.5
|
1294.5
|
1294.5
|
1294
|
1294
|
26
|
1
|
1
|
0
|
0.00012945
|
| 纤维板 | fb2605 |
-
|
-
|
-
|
1294
|
1294
|
0
|
0
|
0
|
0
|
0
|
| 纤维板小计 |
|
|
|
|
|
|
|
3707
|
408
|
250
|
0.4674074
|
| 铁矿石 | i2505 |
761.5
|
802
|
751.5
|
780
|
767.5
|
18.5
|
7359
|
0
|
-7129
|
5.649129
|
| 铁矿石 | i2506 |
741.5
|
780.5
|
735
|
771
|
771.5
|
24.5
|
290681
|
13796
|
-55921
|
221.015631
|
| 铁矿石 | i2507 |
733
|
768
|
720.5
|
759
|
759.5
|
24.5
|
263703
|
71656
|
5427
|
196.79132
|
| 铁矿石 | i2508 |
719.5
|
753.5
|
707
|
744.5
|
745.5
|
24.5
|
101125
|
49345
|
16015
|
74.2120375
|
| 铁矿石 | i2509 |
704
|
738.5
|
691
|
727
|
727
|
22.5
|
5453141
|
756347
|
128875
|
3909.7419265
|
| 铁矿石 | i2510 |
698.5
|
728.5
|
685
|
717.5
|
718.5
|
19.5
|
57671
|
23423
|
6197
|
40.899875
|
| 铁矿石 | i2511 |
693
|
719.5
|
678
|
710
|
710.5
|
18.5
|
69592
|
20522
|
7800
|
48.9571735
|
| 铁矿石 | i2512 |
688
|
710.5
|
673
|
702
|
702
|
15.5
|
24081
|
6484
|
1363
|
16.723537
|
| 铁矿石 | i2601 |
680
|
701.5
|
665.5
|
691.5
|
691.5
|
12
|
595992
|
148319
|
24174
|
408.801972
|
| 铁矿石 | i2602 |
677
|
697
|
663
|
688.5
|
688
|
11.5
|
10941
|
5746
|
-826
|
7.4625765
|
| 铁矿石 | i2603 |
675.5
|
693
|
661
|
684
|
683.5
|
8.5
|
13009
|
4509
|
679
|
8.830197
|
| 铁矿石 | i2604 |
670.5
|
689
|
658
|
678
|
677.5
|
5
|
8350
|
2041
|
747
|
5.627963
|
| 铁矿石 | i2605 |
660
|
676
|
658
|
671
|
669.5
|
-5.5
|
6331
|
3097
|
3097
|
4.2219555
|
| 铁矿石小计 |
|
|
|
|
|
|
|
6901976
|
1105285
|
130498
|
4948.9352935
|
| 焦炭 | j2505 |
1605
|
1660
|
1470.5
|
1619.5
|
1568
|
29.5
|
2288
|
0
|
-2472
|
3.588041
|
| 焦炭 | j2506 |
1532
|
1547
|
1406.5
|
1437
|
1440.5
|
-116
|
2213
|
48
|
-39
|
3.20267
|
| 焦炭 | j2507 |
1543
|
1543
|
1400
|
1408.5
|
1412
|
-137.5
|
384
|
100
|
-5
|
0.559702
|
| 焦炭 | j2508 |
1497
|
1497
|
1409
|
1420
|
1420
|
-130.5
|
9
|
16
|
-1
|
0.0129205
|
| 焦炭 | j2509 |
1538
|
1552
|
1398.5
|
1406.5
|
1408.5
|
-140
|
302943
|
54708
|
17656
|
442.404792
|
| 焦炭 | j2510 |
1527
|
1544.5
|
1417.5
|
1425
|
1426.5
|
-124.5
|
111
|
48
|
-7
|
0.165082
|
| 焦炭 | j2511 |
1526.5
|
1539.5
|
1475.5
|
1486
|
1486
|
-82
|
26
|
9
|
-1
|
0.03921
|
| 焦炭 | j2512 |
1551.5
|
1566
|
1426.5
|
1428
|
1430.5
|
-157
|
24
|
11
|
6
|
0.035683
|
| 焦炭 | j2601 |
1576
|
1579.5
|
1423
|
1428.5
|
1434
|
-155
|
6915
|
2034
|
1180
|
10.2894825
|
| 焦炭 | j2602 |
1490
|
1523.5
|
1454.5
|
1454.5
|
1454.5
|
-166
|
13
|
10
|
3
|
0.019421
|
| 焦炭 | j2603 |
1491.5
|
1491.5
|
1491.5
|
1491.5
|
1491.5
|
-146.5
|
1
|
2
|
0
|
0.0014915
|
| 焦炭 | j2604 |
1457
|
1478
|
1453
|
1463
|
1462.5
|
-184.5
|
4
|
1
|
1
|
0.005851
|
| 焦炭 | j2605 |
1483
|
1490
|
1450
|
1454
|
1456
|
-123
|
13
|
7
|
7
|
0.0191
|
| 焦炭小计 |
|
|
|
|
|
|
|
314944
|
56994
|
16328
|
460.3434465
|
| 鸡蛋 | jd2505 |
3048
|
3134
|
2750
|
2750
|
2795
|
-367
|
235
|
26
|
-164
|
0.0714133
|
| 鸡蛋 | jd2506 |
2915
|
2941
|
2788
|
2791
|
2809
|
-161
|
926195
|
55003
|
-63675
|
267.8611686
|
| 鸡蛋 | jd2507 |
3061
|
3065
|
2931
|
2957
|
2955
|
-126
|
835480
|
173191
|
69652
|
249.7071637
|
| 鸡蛋 | jd2508 |
3699
|
3701
|
3551
|
3559
|
3561
|
-155
|
406093
|
140889
|
44197
|
147.7721821
|
| 鸡蛋 | jd2509 |
3779
|
3815
|
3750
|
3764
|
3765
|
-24
|
212902
|
88214
|
19216
|
80.4342178
|
| 鸡蛋 | jd2510 |
3510
|
3534
|
3492
|
3503
|
3502
|
-22
|
49320
|
31079
|
14075
|
17.3150141
|
| 鸡蛋 | jd2511 |
3500
|
3534
|
3456
|
3486
|
3481
|
-38
|
7405
|
6013
|
1571
|
2.5936097
|
| 鸡蛋 | jd2512 |
3640
|
3675
|
3565
|
3600
|
3602
|
-64
|
7894
|
6743
|
271
|
2.8671515
|
| 鸡蛋 | jd2601 |
3681
|
3712
|
3592
|
3595
|
3600
|
-86
|
28078
|
16604
|
7814
|
10.2628956
|
| 鸡蛋 | jd2602 |
3240
|
3327
|
3180
|
3191
|
3190
|
-55
|
3426
|
3466
|
574
|
1.1039804
|
| 鸡蛋 | jd2603 |
3204
|
3247
|
3178
|
3184
|
3187
|
-57
|
3318
|
2385
|
707
|
1.0674989
|
| 鸡蛋 | jd2604 |
3271
|
3282
|
3240
|
3255
|
3254
|
-35
|
1445
|
715
|
476
|
0.4708747
|
| 鸡蛋小计 |
|
|
|
|
|
|
|
2481791
|
524328
|
94714
|
781.5271704
|
| 焦煤 | jm2505 |
885
|
894.5
|
780
|
780
|
874
|
-132
|
5899
|
0
|
-9006
|
3.0948966
|
| 焦煤 | jm2506 |
903
|
912
|
763
|
763.5
|
774.5
|
-123.5
|
27923
|
2899
|
-5074
|
14.5291809
|
| 焦煤 | jm2507 |
911.5
|
914.5
|
785.5
|
786.5
|
795
|
-115.5
|
24105
|
10521
|
1997
|
12.3886437
|
| 焦煤 | jm2508 |
919
|
919
|
806.5
|
807.5
|
817.5
|
-106.5
|
12530
|
6446
|
2264
|
6.5376282
|
| 焦煤 | jm2509 |
935
|
939
|
825
|
827.5
|
835
|
-100
|
5297723
|
494386
|
176823
|
2774.4669996
|
| 焦煤 | jm2510 |
954.5
|
954.5
|
835
|
837
|
844.5
|
-109
|
7242
|
3663
|
1725
|
3.8327415
|
| 焦煤 | jm2511 |
966
|
966
|
841
|
843
|
846
|
-119
|
2270
|
357
|
257
|
1.2096012
|
| 焦煤 | jm2512 |
973.5
|
973.5
|
842
|
844.5
|
849
|
-126
|
1980
|
565
|
207
|
1.0606053
|
| 焦煤 | jm2601 |
979
|
988
|
841.5
|
844
|
850.5
|
-137
|
251134
|
48857
|
39995
|
133.3855581
|
| 焦煤 | jm2602 |
981.5
|
981.5
|
847.5
|
847.5
|
854.5
|
-146.5
|
523
|
130
|
93
|
0.280212
|
| 焦煤 | jm2603 |
990.5
|
993
|
852
|
854
|
858.5
|
-144.5
|
950
|
293
|
228
|
0.513597
|
| 焦煤 | jm2604 |
990.5
|
992.5
|
860.5
|
864
|
865.5
|
-129.5
|
692
|
273
|
245
|
0.3786489
|
| 焦煤 | jm2605 |
861
|
886
|
861
|
870
|
870
|
-21.5
|
328
|
207
|
207
|
0.1719726
|
| 焦煤小计 |
|
|
|
|
|
|
|
5633299
|
568597
|
209961
|
2951.8502856
|
| 聚乙烯 | l2505 |
7429
|
7520
|
7177
|
7330
|
7297
|
18
|
9345
|
0
|
-8438
|
3.4095825
|
| 聚乙烯 | l2506 |
7209
|
7459
|
7114
|
7208
|
7263
|
-40
|
71060
|
3423
|
-5926
|
25.8628564
|
| 聚乙烯 | l2507 |
7151
|
7436
|
7033
|
7219
|
7258
|
20
|
157654
|
13276
|
4844
|
57.31503275
|
| 聚乙烯 | l2508 |
7099
|
7399
|
6990
|
7196
|
7232
|
52
|
17183
|
7440
|
2624
|
6.2013996
|
| 聚乙烯 | l2509 |
7025
|
7357
|
6946
|
7159
|
7188
|
58
|
4691939
|
515978
|
37304
|
1681.10157675
|
| 聚乙烯 | l2510 |
7028
|
7314
|
6920
|
7120
|
7148
|
39
|
16073
|
6969
|
3414
|
5.74938325
|
| 聚乙烯 | l2511 |
6990
|
7307
|
6919
|
7118
|
7131
|
38
|
740
|
297
|
69
|
0.26494245
|
| 聚乙烯 | l2512 |
6999
|
7300
|
6917
|
7112
|
7125
|
39
|
861
|
472
|
67
|
0.30742865
|
| 聚乙烯 | l2601 |
6992
|
7274
|
6883
|
7088
|
7122
|
52
|
471709
|
81886
|
34257
|
167.6074336
|
| 聚乙烯 | l2602 |
6994
|
7276
|
6885
|
7077
|
7116
|
42
|
1068
|
347
|
110
|
0.3822435
|
| 聚乙烯 | l2603 |
6954
|
7281
|
6909
|
7100
|
7116
|
55
|
564
|
148
|
77
|
0.20188775
|
| 聚乙烯 | l2604 |
7018
|
7323
|
6921
|
7101
|
7140
|
53
|
703
|
120
|
111
|
0.2536979
|
| 聚乙烯 | l2605 |
7170
|
7190
|
7080
|
7083
|
7106
|
-119
|
147
|
119
|
119
|
0.0524767
|
| 聚乙烯小计 |
|
|
|
|
|
|
|
5439046
|
630475
|
68632
|
1948.7099418
|
| 原木 | lg2507 |
784
|
810
|
774
|
777.5
|
777
|
-8.5
|
206271
|
30201
|
1469
|
146.3355873
|
| 原木 | lg2509 |
801.5
|
817.5
|
788
|
791.5
|
791
|
-10
|
9452
|
6116
|
691
|
6.8132979
|
| 原木 | lg2511 |
804.5
|
818
|
793.5
|
795.5
|
795.5
|
-9.5
|
981
|
737
|
42
|
0.7070616
|
| 原木 | lg2601 |
801.5
|
815
|
798
|
804.5
|
808
|
1
|
104
|
78
|
47
|
0.07534755
|
| 原木 | lg2603 |
807
|
819.5
|
801.5
|
818
|
818
|
8.5
|
26
|
8
|
2
|
0.0189918
|
| 原木小计 |
|
|
|
|
|
|
|
216834
|
37140
|
2251
|
153.95028615
|
| 生猪 | lh2505 |
14090
|
14400
|
13900
|
14150
|
14150
|
100
|
671
|
105
|
-624
|
1.525452
|
| 生猪 | lh2507 |
13500
|
13670
|
13160
|
13240
|
13210
|
-210
|
79101
|
27779
|
-3719
|
170.1545328
|
| 生猪 | lh2509 |
13890
|
14060
|
13515
|
13580
|
13580
|
-335
|
299600
|
80663
|
10935
|
662.468768
|
| 生猪 | lh2511 |
13550
|
13675
|
13235
|
13290
|
13280
|
-270
|
50479
|
33213
|
5494
|
109.0880296
|
| 生猪 | lh2601 |
13785
|
13910
|
13515
|
13550
|
13550
|
-240
|
10267
|
10430
|
1731
|
22.5557512
|
| 生猪 | lh2603 |
13120
|
13195
|
12920
|
12935
|
12965
|
-195
|
13778
|
13204
|
7059
|
28.9306872
|
| 生猪小计 |
|
|
|
|
|
|
|
453896
|
165394
|
20876
|
994.7232208
|
| 豆粕 | m2505 |
2794
|
2812
|
2700
|
2700
|
2766
|
-108
|
19598
|
0
|
-25574
|
5.4216192
|
| 豆粕 | m2507 |
2760
|
2801
|
2698
|
2776
|
2773
|
-19
|
1689372
|
494805
|
-49643
|
465.3939378
|
| 豆粕 | m2508 |
2904
|
2931
|
2843
|
2923
|
2918
|
-8
|
256468
|
202132
|
24810
|
74.1816303
|
| 豆粕 | m2509 |
2904
|
2946
|
2861
|
2939
|
2932
|
-6
|
15979539
|
2490628
|
36681
|
4643.4605135
|
| 豆粕 | m2511 |
2924
|
2981
|
2896
|
2974
|
2967
|
-2
|
623693
|
353911
|
71323
|
183.3613307
|
| 豆粕 | m2512 |
2985
|
3022
|
2935
|
3012
|
3010
|
9
|
102188
|
87339
|
6824
|
30.4073383
|
| 豆粕 | m2601 |
2945
|
3005
|
2913
|
2992
|
2992
|
2
|
2043251
|
669316
|
146329
|
604.3468953
|
| 豆粕 | m2603 |
2851
|
2873
|
2820
|
2859
|
2858
|
-15
|
255624
|
113170
|
21273
|
72.7618536
|
| 豆粕 | m2605 |
2727
|
2760
|
2687
|
2716
|
2715
|
-131
|
169656
|
101226
|
101226
|
45.9379121
|
| 豆粕小计 |
|
|
|
|
|
|
|
21139389
|
4512527
|
333249
|
6125.2730308
|
| 棕榈油 | p2505 |
8150
|
8920
|
8060
|
8334
|
8334
|
-162
|
658
|
0
|
-579
|
0.5484084
|
| 棕榈油 | p2506 |
8258
|
8424
|
7978
|
8262
|
8310
|
-136
|
108981
|
2700
|
-3736
|
89.920138
|
| 棕榈油 | p2507 |
8170
|
8326
|
7898
|
8144
|
8176
|
-114
|
65507
|
11805
|
2880
|
53.1896454
|
| 棕榈油 | p2508 |
8082
|
8252
|
7854
|
8062
|
8098
|
-116
|
3751
|
906
|
109
|
3.0266544
|
| 棕榈油 | p2509 |
8018
|
8200
|
7812
|
7994
|
8032
|
-112
|
8368736
|
381976
|
35008
|
6703.051934
|
| 棕榈油 | p2510 |
8020
|
8174
|
7824
|
7970
|
8002
|
-126
|
3744
|
1123
|
33
|
2.992266
|
| 棕榈油 | p2511 |
8014
|
8176
|
7830
|
7962
|
7994
|
-118
|
2039
|
902
|
143
|
1.6346902
|
| 棕榈油 | p2512 |
7998
|
8186
|
7838
|
7970
|
7986
|
-110
|
1253
|
427
|
215
|
1.0013126
|
| 棕榈油 | p2601 |
8012
|
8200
|
7810
|
7982
|
8026
|
-98
|
425106
|
90493
|
16301
|
340.5930054
|
| 棕榈油 | p2602 |
7988
|
8188
|
7838
|
8044
|
8002
|
-28
|
342
|
874
|
54
|
0.273652
|
| 棕榈油 | p2603 |
7994
|
8184
|
7810
|
8008
|
8000
|
-62
|
729
|
184
|
89
|
0.5848164
|
| 棕榈油 | p2604 |
7938
|
8430
|
7604
|
7960
|
7986
|
-140
|
268
|
63
|
14
|
0.2150662
|
| 棕榈油 | p2605 |
8016
|
8080
|
7950
|
7950
|
7982
|
-46
|
93
|
54
|
54
|
0.0745082
|
| 棕榈油小计 |
|
|
|
|
|
|
|
8981207
|
491507
|
50585
|
7197.1060972
|
| 液化石油气 | pg2505 |
4765
|
4800
|
4563
|
4600
|
4600
|
-84
|
609
|
449
|
-1194
|
0.5539374
|
| 液化石油气 | pg2506 |
4368
|
4483
|
4177
|
4181
|
4205
|
-212
|
854584
|
27056
|
-32998
|
740.9537014
|
| 液化石油气 | pg2507 |
4264
|
4386
|
4126
|
4127
|
4150
|
-165
|
371976
|
67526
|
34817
|
314.3798106
|
| 液化石油气 | pg2508 |
4168
|
4290
|
4059
|
4061
|
4082
|
-129
|
89943
|
26577
|
11886
|
74.7351738
|
| 液化石油气 | pg2509 |
4068
|
4181
|
3996
|
3997
|
4016
|
-90
|
72180
|
16691
|
9425
|
58.649194
|
| 液化石油气 | pg2510 |
4408
|
4540
|
4321
|
4365
|
4374
|
-79
|
23290
|
7881
|
3960
|
20.5421108
|
| 液化石油气 | pg2511 |
4315
|
4449
|
4256
|
4296
|
4304
|
-75
|
813
|
402
|
334
|
0.7014698
|
| 液化石油气 | pg2512 |
4228
|
4380
|
4188
|
4230
|
4237
|
-53
|
871
|
352
|
206
|
0.737508
|
| 液化石油气 | pg2601 |
4236
|
4300
|
4123
|
4157
|
4173
|
-58
|
1125
|
519
|
281
|
0.9394898
|
| 液化石油气 | pg2602 |
4204
|
4225
|
4047
|
4084
|
4102
|
-73
|
223
|
76
|
48
|
0.1825242
|
| 液化石油气 | pg2603 |
4021
|
4150
|
3983
|
4010
|
4020
|
-63
|
692
|
310
|
203
|
0.5581464
|
| 液化石油气 | pg2604 |
4211
|
4397
|
4211
|
4304
|
4304
|
1
|
65
|
17
|
12
|
0.0560668
|
| 液化石油气小计 |
|
|
|
|
|
|
|
1416371
|
147856
|
26980
|
1212.989133
|
| 聚丙烯 | pp2505 |
7121
|
7248
|
7066
|
7137
|
7110
|
-11
|
10012
|
0
|
-8651
|
3.5590579
|
| 聚丙烯 | pp2506 |
7115
|
7235
|
7030
|
7069
|
7100
|
-74
|
86482
|
3700
|
-10878
|
30.8105763
|
| 聚丙烯 | pp2507 |
7083
|
7209
|
6995
|
7037
|
7060
|
-76
|
93451
|
20834
|
6106
|
33.1483102
|
| 聚丙烯 | pp2508 |
7057
|
7193
|
6970
|
7011
|
7031
|
-70
|
46148
|
14413
|
3740
|
16.3168105
|
| 聚丙烯 | pp2509 |
7025
|
7193
|
6935
|
7001
|
7024
|
-61
|
4147733
|
450493
|
41547
|
1464.8541232
|
| 聚丙烯 | pp2510 |
6996
|
7153
|
6917
|
6983
|
7003
|
-60
|
49789
|
11993
|
5142
|
17.5213827
|
| 聚丙烯 | pp2511 |
6997
|
7180
|
6930
|
7005
|
7005
|
-32
|
352
|
392
|
59
|
0.1241864
|
| 聚丙烯 | pp2512 |
6988
|
7148
|
6898
|
7000
|
7000
|
-42
|
377
|
90
|
37
|
0.13267145
|
| 聚丙烯 | pp2601 |
6943
|
7140
|
6854
|
6945
|
6969
|
-54
|
288660
|
55821
|
36593
|
100.96075015
|
| 聚丙烯 | pp2602 |
6927
|
7102
|
6846
|
6921
|
6951
|
-59
|
205
|
76
|
33
|
0.0715884
|
| 聚丙烯 | pp2603 |
6909
|
7107
|
6847
|
6938
|
6945
|
-49
|
94
|
20
|
6
|
0.03272905
|
| 聚丙烯 | pp2604 |
6933
|
7107
|
6880
|
6917
|
6938
|
-119
|
69
|
14
|
13
|
0.024096
|
| 聚丙烯 | pp2605 |
7077
|
7077
|
6938
|
6938
|
6960
|
-85
|
110
|
100
|
100
|
0.0383446
|
| 聚丙烯小计 |
|
|
|
|
|
|
|
4723482
|
557946
|
73847
|
1667.59462685
|
| 粳米 | rr2505 |
3374
|
3456
|
3374
|
3415
|
3415
|
-173
|
2
|
0
|
-1
|
0.000683
|
| 粳米 | rr2506 |
3583
|
3628
|
3569
|
3613
|
3614
|
27
|
10285
|
694
|
-5180
|
3.7030133
|
| 粳米 | rr2507 |
3597
|
3644
|
3587
|
3629
|
3631
|
29
|
14833
|
7977
|
3023
|
5.3644184
|
| 粳米 | rr2508 |
3596
|
3636
|
3575
|
3623
|
3619
|
30
|
9352
|
3179
|
3037
|
3.3783064
|
| 粳米 | rr2509 |
3610
|
3678
|
3600
|
3664
|
3664
|
58
|
1046
|
1679
|
520
|
0.3802538
|
| 粳米 | rr2510 |
3600
|
3646
|
3599
|
3627
|
3629
|
29
|
283
|
146
|
34
|
0.1026432
|
| 粳米 | rr2511 |
3579
|
3640
|
3578
|
3627
|
3624
|
50
|
174
|
49
|
-18
|
0.06297
|
| 粳米 | rr2512 |
3589
|
3648
|
3589
|
3631
|
3631
|
41
|
161
|
85
|
4
|
0.0584617
|
| 粳米 | rr2601 |
3586
|
3639
|
3586
|
3627
|
3624
|
30
|
166
|
192
|
33
|
0.0600777
|
| 粳米 | rr2602 |
3584
|
3643
|
3584
|
3626
|
3626
|
27
|
135
|
131
|
12
|
0.0488868
|
| 粳米 | rr2603 |
3588
|
3651
|
3588
|
3634
|
3634
|
39
|
38
|
38
|
3
|
0.0137792
|
| 粳米 | rr2604 |
3605
|
3679
|
3588
|
3648
|
3648
|
56
|
67
|
26
|
10
|
0.0243707
|
| 粳米 | rr2605 |
3670
|
3670
|
3648
|
3648
|
3656
|
-11
|
4
|
3
|
3
|
0.0014626
|
| 粳米小计 |
|
|
|
|
|
|
|
36546
|
14199
|
1480
|
13.1993268
|
| 聚氯乙烯 | v2505 |
4700
|
4903
|
4580
|
4834
|
4749
|
31
|
21816
|
0
|
-33590
|
5.1804374
|
| 聚氯乙烯 | v2506 |
4818
|
4953
|
4668
|
4838
|
4849
|
-3
|
208358
|
15264
|
-5457
|
50.3398189
|
| 聚氯乙烯 | v2507 |
4863
|
4990
|
4702
|
4869
|
4882
|
-4
|
103711
|
17166
|
6704
|
25.20283095
|
| 聚氯乙烯 | v2508 |
4901
|
5024
|
4737
|
4895
|
4911
|
-7
|
6682
|
3631
|
806
|
1.635478
|
| 聚氯乙烯 | v2509 |
4930
|
5057
|
4755
|
4926
|
4947
|
-4
|
13039179
|
953880
|
59134
|
3207.1935229
|
| 聚氯乙烯 | v2510 |
4974
|
5075
|
4789
|
4958
|
4967
|
0
|
3346
|
2036
|
91
|
0.82493685
|
| 聚氯乙烯 | v2511 |
4987
|
5091
|
4811
|
4978
|
4979
|
-27
|
1119
|
912
|
-50
|
0.27810555
|
| 聚氯乙烯 | v2512 |
5015
|
5115
|
4841
|
4983
|
5021
|
-42
|
3322
|
1684
|
177
|
0.8289221
|
| 聚氯乙烯 | v2601 |
5042
|
5147
|
4864
|
5017
|
5038
|
-30
|
646988
|
147835
|
59223
|
162.7194048
|
| 聚氯乙烯 | v2602 |
5087
|
5159
|
4898
|
5046
|
5063
|
-32
|
1826
|
944
|
308
|
0.45810585
|
| 聚氯乙烯 | v2603 |
5117
|
5182
|
4928
|
5075
|
5088
|
-27
|
1058
|
761
|
172
|
0.26743365
|
| 聚氯乙烯 | v2604 |
5199
|
5291
|
5002
|
5155
|
5185
|
-26
|
1486
|
331
|
251
|
0.38451135
|
| 聚氯乙烯 | v2605 |
5210
|
5302
|
5130
|
5165
|
5187
|
-41
|
730
|
413
|
413
|
0.18990095
|
| 聚氯乙烯小计 |
|
|
|
|
|
|
|
14039621
|
1144857
|
88182
|
3455.50340925
|
| 豆油 | y2505 |
7800
|
8140
|
7620
|
7910
|
7910
|
26
|
644
|
0
|
-1385
|
0.509468
|
| 豆油 | y2507 |
7800
|
7906
|
7702
|
7774
|
7776
|
-14
|
116426
|
29469
|
9307
|
90.7650022
|
| 豆油 | y2508 |
7774
|
7908
|
7712
|
7752
|
7754
|
-46
|
13929
|
8253
|
1941
|
10.8504856
|
| 豆油 | y2509 |
7778
|
7920
|
7706
|
7760
|
7760
|
-38
|
4413930
|
587480
|
5498
|
3440.3903182
|
| 豆油 | y2511 |
7800
|
7942
|
7718
|
7776
|
7762
|
-42
|
5825
|
3272
|
1357
|
4.5485612
|
| 豆油 | y2512 |
7772
|
7956
|
7716
|
7806
|
7800
|
14
|
2209
|
1347
|
1130
|
1.7327924
|
| 豆油 | y2601 |
7736
|
7928
|
7660
|
7734
|
7738
|
-4
|
449534
|
135678
|
38221
|
349.5982868
|
| 豆油 | y2603 |
7666
|
7858
|
7620
|
7652
|
7662
|
-54
|
2538
|
947
|
318
|
1.9570126
|
| 豆油 | y2605 |
7700
|
7700
|
7568
|
7586
|
7592
|
-140
|
2049
|
1527
|
1527
|
1.5669994
|
| 豆油小计 |
|
|
|
|
|
|
|
5007084
|
767973
|
57914
|
3901.9189264
|
| 总计 |
|
|
|
|
|
|
|
110351308
|
14680395
|
1078306
|
47108.8779008
|
- 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：亿元（按单边计算）
- (5) 涨跌＝月收盘价－上月结算价