大连商品交易所 夜盘行情
查询日期：20250512 时段：21:00-23:00
| 品种 |
合约名称 |
开盘价 |
最高价 |
最低价 |
最新价 |
涨跌 |
买价/卖价 |
前结算价 |
成交量 |
持仓量 |
持仓量变化 |
成交额 |
| 豆一 |
a2505 |
-
|
-
|
-
|
-
|
0
|
4080/4250
|
4133
|
0
|
2241
|
0
|
0
|
| 豆一 |
a2507 |
4162
|
4180
|
4155
|
4171
|
-4
|
4171/4172
|
4175
|
52237
|
154228
|
-1104
|
217660.148
|
| 豆一 |
a2509 |
4165
|
4188
|
4162
|
4179
|
-3
|
4179/4180
|
4182
|
17559
|
99449
|
-618
|
73307.145
|
| 豆一 |
a2511 |
4118
|
4129
|
4108
|
4122
|
-4
|
4109/4129
|
4126
|
3076
|
41093
|
-57
|
12670.614
|
| 豆一 |
a2601 |
4102
|
4117
|
4097
|
4110
|
3
|
4106/4117
|
4107
|
1045
|
7479
|
-1
|
4290.83
|
| 豆一 |
a2603 |
4102
|
4116
|
4096
|
4109
|
1
|
4095/4145
|
4108
|
913
|
3709
|
42
|
3748.302
|
| 豆一小计 |
|
|
|
|
|
|
|
|
74830
|
308199
|
-1738
|
311677.039
|
| 豆二 |
b2505 |
-
|
-
|
-
|
-
|
0
|
3465/ -
|
3432
|
0
|
1100
|
0
|
0
|
| 豆二 |
b2506 |
3388
|
3388
|
3356
|
3362
|
-28
|
3359/3362
|
3390
|
13654
|
73229
|
-1743
|
46017.554
|
| 豆二 |
b2507 |
3420
|
3423
|
3389
|
3400
|
-27
|
3395/3401
|
3427
|
5854
|
52145
|
1521
|
19909.437
|
| 豆二 |
b2508 |
3504
|
3504
|
3479
|
3490
|
-19
|
3479/3495
|
3509
|
2814
|
37976
|
686
|
9819.46
|
| 豆二 |
b2509 |
3545
|
3547
|
3518
|
3530
|
-21
|
3528/3530
|
3551
|
44247
|
139947
|
-1430
|
156243.59
|
| 豆二 |
b2510 |
3572
|
3572
|
3545
|
3557
|
-24
|
3544/3569
|
3581
|
630
|
15341
|
166
|
2241.076
|
| 豆二 |
b2511 |
3592
|
3592
|
3574
|
3574
|
-14
|
- /3699
|
3588
|
6
|
427
|
2
|
21.495
|
| 豆二 |
b2512 |
3600
|
3600
|
3587
|
3587
|
-20
|
3550/3650
|
3607
|
4
|
112
|
-1
|
14.377
|
| 豆二 |
b2601 |
3593
|
3594
|
3568
|
3576
|
-17
|
3573/3582
|
3593
|
208
|
2135
|
-25
|
744.61
|
| 豆二 |
b2602 |
3567
|
3567
|
3553
|
3560
|
-9
|
3384/3566
|
3569
|
11
|
188
|
-1
|
39.176
|
| 豆二 |
b2603 |
3513
|
3514
|
3506
|
3514
|
-5
|
3501/3520
|
3519
|
23
|
894
|
2
|
80.772
|
| 豆二 |
b2604 |
3467
|
3468
|
3463
|
3468
|
-4
|
3463/3471
|
3472
|
6
|
324
|
5
|
20.802
|
| 豆二小计 |
|
|
|
|
|
|
|
|
67457
|
323818
|
-818
|
235152.349
|
| 玉米 |
c2505 |
2343
|
2343
|
2343
|
2343
|
10
|
2325/2340
|
2333
|
5
|
9135
|
-5
|
11.715
|
| 玉米 |
c2507 |
2380
|
2389
|
2370
|
2375
|
5
|
2375/2376
|
2370
|
247029
|
1491357
|
-8051
|
587207.222
|
| 玉米 |
c2509 |
2385
|
2398
|
2378
|
2383
|
1
|
2382/2384
|
2382
|
41677
|
413407
|
3612
|
99398.058
|
| 玉米 |
c2511 |
2319
|
2330
|
2313
|
2316
|
1
|
2315/2317
|
2315
|
7633
|
197476
|
44
|
17698.407
|
| 玉米 |
c2601 |
2282
|
2290
|
2276
|
2282
|
3
|
2280/2282
|
2279
|
2271
|
64980
|
309
|
5180.202
|
| 玉米 |
c2603 |
2275
|
2283
|
2269
|
2276
|
3
|
2275/2277
|
2273
|
2812
|
23935
|
87
|
6394.448
|
| 玉米小计 |
|
|
|
|
|
|
|
|
301427
|
2200290
|
-4004
|
715890.052
|
| 玉米淀粉 |
cs2505 |
-
|
-
|
-
|
-
|
0
|
2680/2787
|
2701
|
26
|
13499
|
0
|
70.408
|
| 玉米淀粉 |
cs2507 |
2740
|
2752
|
2734
|
2739
|
8
|
2739/2740
|
2731
|
43832
|
238175
|
-2012
|
120213.772
|
| 玉米淀粉 |
cs2509 |
2810
|
2822
|
2803
|
2807
|
3
|
2806/2810
|
2804
|
2737
|
35855
|
41
|
7695.161
|
| 玉米淀粉 |
cs2511 |
2743
|
2753
|
2734
|
2736
|
-3
|
2735/2738
|
2739
|
4367
|
54889
|
-1099
|
11970.387
|
| 玉米淀粉 |
cs2601 |
2720
|
2729
|
2711
|
2715
|
-1
|
2705/2717
|
2716
|
190
|
4427
|
-8
|
516.196
|
| 玉米淀粉 |
cs2603 |
2693
|
2699
|
2684
|
2686
|
-2
|
2687/2688
|
2688
|
556
|
9565
|
10
|
1494.481
|
| 玉米淀粉小计 |
|
|
|
|
|
|
|
|
51708
|
356410
|
-3068
|
141960.405
|
| 苯乙烯 |
eb2505 |
7137
|
7137
|
7116
|
7116
|
-29
|
7012/7288
|
7145
|
4
|
8069
|
-2
|
14.253
|
| 苯乙烯 |
eb2506 |
7040
|
7056
|
6942
|
6961
|
-18
|
6961/6962
|
6979
|
142964
|
238350
|
600
|
499805.2215
|
| 苯乙烯 |
eb2507 |
6907
|
6931
|
6838
|
6857
|
2
|
6857/6859
|
6855
|
43112
|
194311
|
3996
|
148385.2975
|
| 苯乙烯 |
eb2508 |
6850
|
6860
|
6781
|
6796
|
10
|
6795/6803
|
6786
|
7801
|
73042
|
861
|
26612.989
|
| 苯乙烯 |
eb2509 |
6788
|
6818
|
6742
|
6757
|
15
|
6756/6757
|
6742
|
8610
|
68740
|
1686
|
29191.3765
|
| 苯乙烯 |
eb2510 |
6736
|
6762
|
6694
|
6708
|
17
|
6700/6711
|
6691
|
2501
|
19904
|
369
|
8416.318
|
| 苯乙烯 |
eb2511 |
6698
|
6717
|
6656
|
6672
|
15
|
6651/6705
|
6657
|
137
|
3668
|
-10
|
458.675
|
| 苯乙烯 |
eb2512 |
6722
|
6732
|
6673
|
6697
|
21
|
6652/6706
|
6676
|
38
|
1084
|
11
|
127.488
|
| 苯乙烯 |
eb2601 |
6717
|
6761
|
6699
|
6720
|
12
|
6700/6730
|
6708
|
117
|
2294
|
-5
|
393.974
|
| 苯乙烯 |
eb2602 |
6757
|
6778
|
6721
|
6721
|
-2
|
6687/6883
|
6723
|
22
|
268
|
2
|
74.3795
|
| 苯乙烯 |
eb2603 |
-
|
-
|
-
|
-
|
0
|
6660/6880
|
6744
|
0
|
178
|
0
|
0
|
| 苯乙烯 |
eb2604 |
6831
|
6832
|
6792
|
6792
|
-63
|
6747/7200
|
6855
|
8
|
23
|
8
|
27.307
|
| 苯乙烯小计 |
|
|
|
|
|
|
|
|
205314
|
609931
|
7516
|
713507.279
|
| 乙二醇 |
eg2505 |
4210
|
4338
|
4210
|
4338
|
30
|
4269/4345
|
4308
|
373
|
10777
|
-22
|
1600.868
|
| 乙二醇 |
eg2506 |
4258
|
4281
|
4253
|
4260
|
15
|
4257/4260
|
4245
|
2670
|
12475
|
-463
|
11389.286
|
| 乙二醇 |
eg2507 |
4247
|
4255
|
4224
|
4237
|
10
|
4234/4270
|
4227
|
843
|
9271
|
212
|
3576.831
|
| 乙二醇 |
eg2508 |
4234
|
4244
|
4222
|
4222
|
4
|
4158/4250
|
4218
|
16
|
138
|
-8
|
67.694
|
| 乙二醇 |
eg2509 |
4240
|
4244
|
4195
|
4211
|
-8
|
4210/4211
|
4219
|
74432
|
268886
|
1743
|
314170.14
|
| 乙二醇 |
eg2510 |
4248
|
4248
|
4208
|
4209
|
-15
|
4155/4236
|
4224
|
29
|
530
|
-5
|
122.832
|
| 乙二醇 |
eg2511 |
4234
|
4240
|
4213
|
4214
|
-13
|
4112/4419
|
4227
|
24
|
432
|
2
|
101.708
|
| 乙二醇 |
eg2512 |
4223
|
4242
|
4210
|
4210
|
-37
|
4112/4460
|
4247
|
9
|
21
|
5
|
38.067
|
| 乙二醇 |
eg2601 |
4229
|
4232
|
4187
|
4193
|
-30
|
4191/4209
|
4223
|
1105
|
6864
|
477
|
4654.161
|
| 乙二醇 |
eg2602 |
4220
|
4227
|
4200
|
4201
|
-5
|
4152/4409
|
4206
|
13
|
16
|
5
|
54.809
|
| 乙二醇 |
eg2603 |
4234
|
4234
|
4196
|
4196
|
-6
|
4112/4268
|
4202
|
4
|
7
|
2
|
16.898
|
| 乙二醇 |
eg2604 |
-
|
-
|
-
|
-
|
0
|
4152/4478
|
4231
|
0
|
1
|
0
|
0
|
| 乙二醇小计 |
|
|
|
|
|
|
|
|
79518
|
309418
|
1948
|
335793.294
|
| 铁矿石 |
i2505 |
768.5
|
769
|
757
|
757
|
-0.5
|
756/777
|
757.5
|
132
|
2336
|
-1
|
1007.68
|
| 铁矿石 |
i2506 |
744
|
746.5
|
740.5
|
745
|
3.5
|
744/745.5
|
741.5
|
5820
|
48366
|
-1010
|
43317.515
|
| 铁矿石 |
i2507 |
727.5
|
733
|
725.5
|
730
|
2.5
|
726/730.5
|
727.5
|
10662
|
73378
|
-812
|
77860.99
|
| 铁矿石 |
i2508 |
713.5
|
716
|
710
|
714.5
|
2.5
|
710.5/717
|
712
|
2407
|
40692
|
555
|
17199.82
|
| 铁矿石 |
i2509 |
697
|
699
|
693
|
697
|
0.5
|
697/697.5
|
696.5
|
118004
|
705083
|
4944
|
821983.295
|
| 铁矿石 |
i2510 |
690.5
|
692
|
686.5
|
690.5
|
1
|
688.5/692.5
|
689.5
|
595
|
21015
|
92
|
4106.19
|
| 铁矿石 |
i2511 |
682
|
685
|
680
|
683
|
0.5
|
682/684
|
682.5
|
438
|
16468
|
-15
|
2992.25
|
| 铁矿石 |
i2512 |
677.5
|
679.5
|
675
|
677.5
|
0.5
|
675/680.5
|
677
|
137
|
5910
|
19
|
927.775
|
| 铁矿石 |
i2601 |
669
|
672.5
|
667
|
670
|
-0.5
|
670/670.5
|
670.5
|
10222
|
139811
|
-1045
|
68532.99
|
| 铁矿石 |
i2602 |
665.5
|
669.5
|
664.5
|
667
|
0
|
664.5/668.5
|
667
|
163
|
6283
|
-22
|
1088.39
|
| 铁矿石 |
i2603 |
665
|
667
|
662.5
|
665.5
|
0
|
664.5/670
|
665.5
|
210
|
4339
|
43
|
1397.785
|
| 铁矿石 |
i2604 |
662
|
664.5
|
660
|
662
|
-0.5
|
660.5/665.5
|
662.5
|
92
|
1773
|
19
|
609.27
|
| 铁矿石小计 |
|
|
|
|
|
|
|
|
148882
|
1065454
|
2767
|
1041023.95
|
| 焦炭 |
j2505 |
1579.5
|
1579.5
|
1578.5
|
1578.5
|
8.5
|
1522/1593.5
|
1570
|
52
|
898
|
0
|
821.32
|
| 焦炭 |
j2506 |
1435
|
1439
|
1427.5
|
1428
|
-9.5
|
1427/1453.5
|
1437.5
|
74
|
81
|
-2
|
1060.395
|
| 焦炭 |
j2507 |
1444.5
|
1450.5
|
1440
|
1440
|
-13
|
1397.5/1448
|
1453
|
19
|
113
|
-5
|
274.49
|
| 焦炭 |
j2508 |
-
|
-
|
-
|
-
|
0
|
- / -
|
1482.5
|
0
|
17
|
0
|
0
|
| 焦炭 |
j2509 |
1453
|
1458.5
|
1440.5
|
1441
|
-19.5
|
1440.5/1441
|
1460.5
|
8371
|
50584
|
-185
|
121357.955
|
| 焦炭 |
j2510 |
-
|
-
|
-
|
-
|
0
|
1421/ -
|
1486.5
|
0
|
43
|
0
|
0
|
| 焦炭 |
j2511 |
-
|
-
|
-
|
-
|
0
|
- / -
|
1488.5
|
0
|
9
|
0
|
0
|
| 焦炭 |
j2512 |
1475.5
|
1475.5
|
1475.5
|
1475.5
|
-10.5
|
- / -
|
1486
|
1
|
8
|
0
|
14.755
|
| 焦炭 |
j2601 |
1479.5
|
1481.5
|
1470
|
1473
|
-17.5
|
1469/1473.5
|
1490.5
|
177
|
1296
|
47
|
2609.365
|
| 焦炭 |
j2602 |
1490
|
1496.5
|
1490
|
1496.5
|
-30.5
|
1490/ -
|
1527
|
2
|
8
|
1
|
29.865
|
| 焦炭 |
j2603 |
-
|
-
|
-
|
-
|
0
|
- /1707.5
|
1584.5
|
0
|
2
|
0
|
0
|
| 焦炭 |
j2604 |
-
|
-
|
-
|
-
|
0
|
1341.5/1849
|
1596.5
|
0
|
0
|
0
|
0
|
| 焦炭小计 |
|
|
|
|
|
|
|
|
8696
|
53059
|
-144
|
126168.145
|
| 焦煤 |
jm2505 |
868.5
|
868.5
|
860
|
868.5
|
2.5
|
860/868.5
|
866
|
17
|
3496
|
-17
|
87.978
|
| 焦煤 |
jm2506 |
857.5
|
861
|
855.5
|
856
|
-11
|
855/856.5
|
867
|
347
|
5919
|
-57
|
1788.519
|
| 焦煤 |
jm2507 |
874.5
|
875.5
|
866
|
866
|
-12.5
|
865.5/873
|
878.5
|
592
|
9744
|
70
|
3099
|
| 焦煤 |
jm2508 |
875.5
|
881
|
869
|
869
|
-11
|
865/869
|
880
|
489
|
5523
|
18
|
2571.51
|
| 焦煤 |
jm2509 |
877
|
880.5
|
867.5
|
869
|
-14.5
|
868.5/869.5
|
883.5
|
149316
|
410491
|
7475
|
783551.385
|
| 焦煤 |
jm2510 |
881
|
883.5
|
874
|
874
|
-15.5
|
860/876.5
|
889.5
|
134
|
2754
|
55
|
707.115
|
| 焦煤 |
jm2511 |
893.5
|
893.5
|
883
|
883
|
-16.5
|
881.5/884
|
899.5
|
46
|
287
|
-3
|
244.833
|
| 焦煤 |
jm2512 |
896
|
897
|
884
|
891
|
-13.5
|
887.5/895
|
904.5
|
92
|
449
|
-8
|
491.196
|
| 焦煤 |
jm2601 |
896.5
|
898.5
|
886.5
|
888.5
|
-16.5
|
888/888.5
|
905
|
9001
|
24764
|
2184
|
48156.399
|
| 焦煤 |
jm2602 |
902
|
904
|
896.5
|
896.5
|
-15.5
|
841/ -
|
912
|
16
|
70
|
1
|
86.418
|
| 焦煤 |
jm2603 |
910.5
|
911
|
902.5
|
905.5
|
-20
|
902/907
|
925.5
|
28
|
135
|
12
|
152.31
|
| 焦煤 |
jm2604 |
914
|
914
|
904
|
908
|
-26.5
|
904/911
|
934.5
|
18
|
149
|
2
|
98.238
|
| 焦煤小计 |
|
|
|
|
|
|
|
|
160096
|
463781
|
9732
|
841034.901
|
| 聚乙烯 |
l2505 |
7246
|
7246
|
7177
|
7177
|
-69
|
7177/7250
|
7246
|
41
|
4409
|
-39
|
147.413
|
| 聚乙烯 |
l2506 |
7138
|
7149
|
7114
|
7114
|
-73
|
7113/7125
|
7187
|
1760
|
7488
|
-122
|
6277.266
|
| 聚乙烯 |
l2507 |
7056
|
7065
|
7033
|
7038
|
-67
|
7030/7062
|
7105
|
4225
|
10663
|
127
|
14887.1995
|
| 聚乙烯 |
l2508 |
7011
|
7014
|
6990
|
7001
|
-53
|
6990/7070
|
7054
|
323
|
5818
|
1
|
1130.728
|
| 聚乙烯 |
l2509 |
6984
|
6985
|
6946
|
6960
|
-54
|
6959/6960
|
7014
|
116337
|
554591
|
10325
|
404950.452
|
| 聚乙烯 |
l2510 |
6955
|
6955
|
6920
|
6931
|
-60
|
6886/6948
|
6991
|
375
|
4192
|
148
|
1300.9755
|
| 聚乙烯 |
l2511 |
6937
|
6937
|
6919
|
6919
|
-62
|
6910/7289
|
6981
|
25
|
258
|
14
|
86.636
|
| 聚乙烯 |
l2512 |
6939
|
6939
|
6917
|
6923
|
-62
|
6900/7354
|
6985
|
35
|
462
|
15
|
121.2075
|
| 聚乙烯 |
l2601 |
6918
|
6920
|
6883
|
6897
|
-50
|
6886/6898
|
6947
|
14366
|
73961
|
4222
|
49535.0445
|
| 聚乙烯 |
l2602 |
6909
|
6909
|
6885
|
6889
|
-56
|
6701/6900
|
6945
|
3
|
277
|
2
|
10.3415
|
| 聚乙烯 |
l2603 |
-
|
-
|
-
|
-
|
0
|
6722/7187
|
6936
|
0
|
103
|
0
|
0
|
| 聚乙烯 |
l2604 |
-
|
-
|
-
|
-
|
0
|
6852/7273
|
6964
|
0
|
21
|
0
|
0
|
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
137490
|
662243
|
14693
|
478447.2635
|
| 豆粕 |
m2505 |
2801
|
2812
|
2770
|
2780
|
-21
|
2772/2791
|
2801
|
220
|
15640
|
161
|
613.85
|
| 豆粕 |
m2507 |
2771
|
2776
|
2740
|
2756
|
-26
|
2755/2756
|
2782
|
115905
|
562932
|
-8096
|
319628.856
|
| 豆粕 |
m2508 |
2891
|
2895
|
2873
|
2888
|
-13
|
2884/2888
|
2901
|
10327
|
187237
|
2449
|
29774.713
|
| 豆粕 |
m2509 |
2905
|
2907
|
2885
|
2900
|
-13
|
2900/2901
|
2913
|
613566
|
2620558
|
12682
|
1777369.65
|
| 豆粕 |
m2511 |
2940
|
2940
|
2918
|
2932
|
-11
|
2926/2936
|
2943
|
16450
|
308655
|
4559
|
48206.589
|
| 豆粕 |
m2512 |
2974
|
2974
|
2953
|
2963
|
-9
|
2962/2971
|
2972
|
2043
|
82681
|
17
|
6055.084
|
| 豆粕 |
m2601 |
2953
|
2954
|
2932
|
2942
|
-11
|
2941/2943
|
2953
|
63965
|
583155
|
-1963
|
188261.435
|
| 豆粕 |
m2603 |
2843
|
2850
|
2835
|
2838
|
-6
|
2837/2838
|
2844
|
9867
|
99089
|
2022
|
28033.255
|
| 豆粕小计 |
|
|
|
|
|
|
|
|
832343
|
4459947
|
11831
|
2397943.432
|
| 棕榈油 |
p2505 |
-
|
-
|
-
|
-
|
0
|
7730/8710
|
8226
|
0
|
338
|
0
|
0
|
| 棕榈油 |
p2506 |
8134
|
8156
|
8118
|
8152
|
18
|
8124/8166
|
8134
|
496
|
6217
|
-67
|
4036.26
|
| 棕榈油 |
p2507 |
8020
|
8034
|
7998
|
8018
|
-2
|
8018/8032
|
8020
|
807
|
13438
|
207
|
6468.93
|
| 棕榈油 |
p2508 |
7974
|
7984
|
7954
|
7972
|
0
|
7944/8050
|
7972
|
48
|
1130
|
30
|
382.658
|
| 棕榈油 |
p2509 |
7930
|
7950
|
7906
|
7940
|
0
|
7938/7940
|
7940
|
177300
|
408363
|
-7050
|
1405994.722
|
| 棕榈油 |
p2510 |
7916
|
7946
|
7916
|
7940
|
0
|
7916/7946
|
7940
|
43
|
1656
|
-19
|
341.054
|
| 棕榈油 |
p2511 |
7930
|
7940
|
7924
|
7940
|
-18
|
7914/8464
|
7958
|
9
|
733
|
-6
|
71.434
|
| 棕榈油 |
p2512 |
7918
|
7932
|
7918
|
7932
|
-4
|
7904/8442
|
7936
|
4
|
239
|
-1
|
31.694
|
| 棕榈油 |
p2601 |
7918
|
7936
|
7896
|
7926
|
-18
|
7922/7928
|
7944
|
4988
|
83985
|
-124
|
39500.672
|
| 棕榈油 |
p2602 |
7918
|
7918
|
7918
|
7918
|
-22
|
7686/8352
|
7940
|
3
|
812
|
-1
|
23.754
|
| 棕榈油 |
p2603 |
7902
|
7922
|
7900
|
7914
|
-18
|
7900/8018
|
7932
|
13
|
115
|
-2
|
102.912
|
| 棕榈油 |
p2604 |
7900
|
7918
|
7900
|
7912
|
-10
|
7886/8210
|
7922
|
3
|
48
|
1
|
23.73
|
| 棕榈油小计 |
|
|
|
|
|
|
|
|
183714
|
517074
|
-7032
|
1456977.82
|
| 液化石油气 |
pg2505 |
-
|
-
|
-
|
-
|
0
|
4485/4654
|
4600
|
0
|
1054
|
0
|
0
|
| 液化石油气 |
pg2506 |
4385
|
4393
|
4339
|
4348
|
-37
|
4347/4348
|
4385
|
33445
|
63283
|
4752
|
291867.714
|
| 液化石油气 |
pg2507 |
4274
|
4288
|
4218
|
4231
|
-53
|
4230/4235
|
4284
|
14096
|
45367
|
1601
|
119785.17
|
| 液化石油气 |
pg2508 |
4192
|
4200
|
4125
|
4139
|
-65
|
4137/4141
|
4204
|
5563
|
20591
|
1163
|
46267.59
|
| 液化石油气 |
pg2509 |
4110
|
4111
|
4030
|
4047
|
-64
|
4046/4052
|
4111
|
2830
|
8188
|
609
|
22982.882
|
| 液化石油气 |
pg2510 |
4415
|
4432
|
4321
|
4336
|
-103
|
4323/4339
|
4439
|
2101
|
6824
|
629
|
18341.1
|
| 液化石油气 |
pg2511 |
4348
|
4348
|
4256
|
4261
|
-122
|
4209/4315
|
4383
|
102
|
198
|
87
|
874.386
|
| 液化石油气 |
pg2512 |
4284
|
4284
|
4188
|
4194
|
-109
|
- /4272
|
4303
|
148
|
228
|
70
|
1249.75
|
| 液化石油气 |
pg2601 |
4209
|
4212
|
4123
|
4129
|
-101
|
4121/4142
|
4230
|
119
|
256
|
57
|
989.618
|
| 液化石油气 |
pg2602 |
4145
|
4145
|
4058
|
4058
|
-104
|
3966/4285
|
4162
|
10
|
29
|
1
|
81.692
|
| 液化石油气 |
pg2603 |
4070
|
4070
|
3983
|
3990
|
-94
|
3990/4000
|
4084
|
60
|
155
|
49
|
481.962
|
| 液化石油气 |
pg2604 |
4289
|
4289
|
4284
|
4284
|
-94
|
4202/4407
|
4378
|
4
|
15
|
4
|
34.284
|
| 液化石油气小计 |
|
|
|
|
|
|
|
|
58478
|
146188
|
9022
|
502956.148
|
| 聚丙烯 |
pp2505 |
7077
|
7077
|
7070
|
7070
|
-15
|
6966/7080
|
7085
|
610
|
3942
|
-480
|
2157.23
|
| 聚丙烯 |
pp2506 |
7058
|
7059
|
7030
|
7042
|
-39
|
6918/7111
|
7081
|
1687
|
8282
|
-424
|
5936.757
|
| 聚丙烯 |
pp2507 |
7035
|
7035
|
6995
|
7016
|
-33
|
6969/7022
|
7049
|
3894
|
16727
|
-175
|
13650.4235
|
| 聚丙烯 |
pp2508 |
7000
|
7000
|
6970
|
6979
|
-32
|
6931/7051
|
7011
|
1268
|
10982
|
-139
|
4424.3805
|
| 聚丙烯 |
pp2509 |
6975
|
6977
|
6935
|
6943
|
-51
|
6942/6944
|
6994
|
105887
|
489084
|
12379
|
367901.371
|
| 聚丙烯 |
pp2510 |
6951
|
6951
|
6917
|
6917
|
-56
|
6902/6927
|
6973
|
842
|
9311
|
226
|
2916.168
|
| 聚丙烯 |
pp2511 |
6930
|
6930
|
6930
|
6930
|
-37
|
6850/7244
|
6967
|
1
|
343
|
1
|
3.465
|
| 聚丙烯 |
pp2512 |
6915
|
6915
|
6898
|
6903
|
-32
|
6892/7241
|
6935
|
8
|
81
|
3
|
27.6235
|
| 聚丙烯 |
pp2601 |
6891
|
6895
|
6854
|
6862
|
-50
|
6858/6869
|
6912
|
7925
|
41449
|
2820
|
27207.844
|
| 聚丙烯 |
pp2602 |
6849
|
6850
|
6846
|
6846
|
-57
|
6786/7184
|
6903
|
8
|
62
|
8
|
27.3905
|
| 聚丙烯 |
pp2603 |
6848
|
6848
|
6847
|
6847
|
-54
|
6780/7205
|
6901
|
6
|
26
|
6
|
20.5415
|
| 聚丙烯 |
pp2604 |
-
|
-
|
-
|
-
|
0
|
6780/7197
|
6905
|
0
|
4
|
0
|
0
|
| 聚丙烯小计 |
|
|
|
|
|
|
|
|
122136
|
580293
|
14225
|
424273.1945
|
| 粳米 |
rr2505 |
-
|
-
|
-
|
-
|
0
|
- / -
|
3415
|
0
|
0
|
0
|
0
|
| 粳米 |
rr2506 |
3589
|
3614
|
3572
|
3592
|
12
|
3593/3604
|
3580
|
512
|
3755
|
-261
|
1844.918
|
| 粳米 |
rr2507 |
3611
|
3630
|
3607
|
3611
|
9
|
3607/3612
|
3602
|
651
|
6402
|
183
|
2353.862
|
| 粳米 |
rr2508 |
3614
|
3625
|
3612
|
3619
|
19
|
3614/3623
|
3600
|
312
|
1348
|
161
|
1128.722
|
| 粳米 |
rr2509 |
3622
|
3637
|
3620
|
3626
|
10
|
3621/3628
|
3616
|
141
|
1369
|
58
|
511.234
|
| 粳米 |
rr2510 |
3624
|
3635
|
3620
|
3628
|
17
|
3623/3628
|
3611
|
89
|
113
|
1
|
322.731
|
| 粳米 |
rr2511 |
3594
|
3625
|
3594
|
3617
|
27
|
3602/3625
|
3590
|
61
|
49
|
-16
|
220.565
|
| 粳米 |
rr2512 |
3606
|
3627
|
3606
|
3610
|
16
|
3552/3646
|
3594
|
12
|
83
|
2
|
43.352
|
| 粳米 |
rr2601 |
3608
|
3620
|
3608
|
3620
|
14
|
3599/3630
|
3606
|
29
|
169
|
9
|
104.81
|
| 粳米 |
rr2602 |
3608
|
3628
|
3608
|
3621
|
14
|
3510/3628
|
3607
|
21
|
124
|
3
|
75.918
|
| 粳米 |
rr2603 |
3639
|
3640
|
3608
|
3625
|
14
|
3614/3645
|
3611
|
11
|
36
|
1
|
39.874
|
| 粳米 |
rr2604 |
3655
|
3679
|
3629
|
3631
|
24
|
3608/3680
|
3607
|
18
|
20
|
0
|
65.764
|
| 粳米小计 |
|
|
|
|
|
|
|
|
1857
|
13468
|
141
|
6711.75
|
| 聚氯乙烯 |
v2505 |
4710
|
4710
|
4650
|
4650
|
-60
|
4600/4660
|
4710
|
421
|
26463
|
-363
|
988.94
|
| 聚氯乙烯 |
v2506 |
4725
|
4725
|
4668
|
4674
|
-62
|
4664/4675
|
4736
|
4205
|
21597
|
202
|
9853.998
|
| 聚氯乙烯 |
v2507 |
4755
|
4757
|
4702
|
4709
|
-59
|
4706/4714
|
4768
|
2420
|
13441
|
171
|
5710.623
|
| 聚氯乙烯 |
v2508 |
4787
|
4787
|
4737
|
4737
|
-59
|
4728/4744
|
4796
|
129
|
3280
|
40
|
306.518
|
| 聚氯乙烯 |
v2509 |
4810
|
4812
|
4755
|
4761
|
-62
|
4761/4762
|
4823
|
339278
|
1116872
|
39437
|
810208.2215
|
| 聚氯乙烯 |
v2510 |
4830
|
4830
|
4789
|
4792
|
-56
|
4780/4803
|
4848
|
193
|
2067
|
2
|
463.443
|
| 聚氯乙烯 |
v2511 |
4820
|
4831
|
4811
|
4831
|
-46
|
4795/ -
|
4877
|
21
|
933
|
-2
|
50.6315
|
| 聚氯乙烯 |
v2512 |
4871
|
4879
|
4841
|
4853
|
-56
|
4815/4872
|
4909
|
110
|
1669
|
56
|
267.6775
|
| 聚氯乙烯 |
v2601 |
4917
|
4920
|
4864
|
4872
|
-61
|
4868/4875
|
4933
|
10143
|
105117
|
2350
|
24782.05
|
| 聚氯乙烯 |
v2602 |
4935
|
4935
|
4898
|
4900
|
-53
|
4838/4963
|
4953
|
78
|
778
|
39
|
191.541
|
| 聚氯乙烯 |
v2603 |
4965
|
4973
|
4928
|
4934
|
-49
|
4926/4934
|
4983
|
62
|
760
|
56
|
153.288
|
| 聚氯乙烯 |
v2604 |
5049
|
5049
|
5002
|
5002
|
-61
|
5000/5028
|
5063
|
24
|
143
|
9
|
60.2895
|
| 聚氯乙烯小计 |
|
|
|
|
|
|
|
|
357084
|
1293120
|
41997
|
853037.221
|
| 豆油 |
y2505 |
7970
|
7970
|
7970
|
7970
|
44
|
7820/8320
|
7926
|
5
|
1198
|
0
|
39.85
|
| 豆油 |
y2507 |
7826
|
7838
|
7760
|
7774
|
-64
|
7760/7776
|
7838
|
6766
|
28347
|
-29
|
52771.828
|
| 豆油 |
y2508 |
7824
|
7824
|
7760
|
7776
|
-46
|
7698/7814
|
7822
|
850
|
7231
|
406
|
6620.41
|
| 豆油 |
y2509 |
7802
|
7812
|
7760
|
7780
|
-32
|
7778/7780
|
7812
|
108749
|
605068
|
1242
|
847061.422
|
| 豆油 |
y2511 |
7818
|
7822
|
7778
|
7790
|
-32
|
7786/7818
|
7822
|
24
|
2044
|
-1
|
187.254
|
| 豆油 |
y2512 |
7810
|
7816
|
7782
|
7788
|
-34
|
7750/7840
|
7822
|
28
|
241
|
16
|
218.29
|
| 豆油 |
y2601 |
7798
|
7802
|
7756
|
7780
|
-14
|
7764/7782
|
7794
|
10242
|
112373
|
474
|
79656.618
|
| 豆油 |
y2603 |
7716
|
7730
|
7708
|
7710
|
-22
|
7708/7728
|
7732
|
10
|
995
|
4
|
77.216
|
| 豆油小计 |
|
|
|
|
|
|
|
|
126674
|
757497
|
2112
|
986632.888
|
| 总计 |
|
|
|
|
|
|
|
|
2917704
|
14120190
|
99180
|
11569187.131
|
- 说明：
- (1) 价格：元/吨，鸡蛋为元/500千克
- (2) 成交量、持仓量：手（按单边计算）
- (3) 成交额：万元（按单边计算）
- (4) 涨跌＝最新价－前结算价