大连商品交易所 夜盘行情
查询日期：20250606 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 |
a2507 |
4136
|
4152
|
4130
|
4139
|
10
|
4139/4140
|
4129
|
40411
|
101793
|
-6395
|
167256.674
|
| 豆一 |
a2509 |
4098
|
4105
|
4083
|
4102
|
15
|
4101/4102
|
4087
|
22276
|
130070
|
4299
|
91191.568
|
| 豆一 |
a2511 |
4021
|
4025
|
4010
|
4025
|
14
|
4023/4026
|
4011
|
3134
|
50494
|
455
|
12590.114
|
| 豆一 |
a2601 |
4015
|
4020
|
4005
|
4019
|
11
|
4019/4020
|
4008
|
881
|
10602
|
41
|
3535.432
|
| 豆一 |
a2603 |
4008
|
4015
|
4002
|
4015
|
11
|
4011/4054
|
4004
|
893
|
12129
|
380
|
3580.504
|
| 豆一 |
a2605 |
4040
|
4047
|
4038
|
4047
|
8
|
4040/4050
|
4039
|
13
|
169
|
4
|
52.545
|
| 豆一小计 |
|
|
|
|
|
|
|
|
67608
|
305257
|
-1216
|
278206.837
|
| 豆二 |
b2506 |
3373
|
3374
|
3373
|
3374
|
5
|
3225/3519
|
3369
|
56
|
2202
|
0
|
188.897
|
| 豆二 |
b2507 |
3399
|
3417
|
3395
|
3415
|
19
|
3414/3418
|
3396
|
4519
|
48158
|
-902
|
15382.878
|
| 豆二 |
b2508 |
3495
|
3529
|
3495
|
3528
|
28
|
3515/3532
|
3500
|
3976
|
62920
|
424
|
13972.762
|
| 豆二 |
b2509 |
3555
|
3580
|
3550
|
3579
|
29
|
3579/3581
|
3550
|
53410
|
130193
|
3228
|
190307.66
|
| 豆二 |
b2510 |
3607
|
3629
|
3601
|
3629
|
27
|
3605/3648
|
3602
|
1696
|
27748
|
420
|
6124.502
|
| 豆二 |
b2511 |
3616
|
3632
|
3606
|
3631
|
24
|
3605/3696
|
3607
|
2688
|
8408
|
1863
|
9721.659
|
| 豆二 |
b2512 |
3624
|
3635
|
3620
|
3635
|
19
|
- /3651
|
3616
|
9
|
165
|
1
|
32.639
|
| 豆二 |
b2601 |
3603
|
3623
|
3600
|
3623
|
20
|
3603/3626
|
3603
|
169
|
2349
|
-32
|
609.992
|
| 豆二 |
b2602 |
3572
|
3584
|
3569
|
3584
|
24
|
3572/3741
|
3560
|
12
|
215
|
4
|
42.955
|
| 豆二 |
b2603 |
3487
|
3492
|
3483
|
3492
|
10
|
3388/ -
|
3482
|
14
|
990
|
11
|
48.825
|
| 豆二 |
b2604 |
3409
|
3410
|
3409
|
3410
|
3
|
3401/3420
|
3407
|
3
|
348
|
-2
|
10.229
|
| 豆二 |
b2605 |
3340
|
3343
|
3333
|
3342
|
1
|
3340/3343
|
3341
|
80
|
3504
|
43
|
267.019
|
| 豆二小计 |
|
|
|
|
|
|
|
|
66632
|
287200
|
5058
|
236710.017
|
| 玉米 |
c2507 |
2334
|
2337
|
2330
|
2335
|
3
|
2334/2335
|
2332
|
111430
|
989973
|
144
|
259978.827
|
| 玉米 |
c2509 |
2361
|
2364
|
2357
|
2359
|
0
|
2359/2360
|
2359
|
50440
|
563791
|
954
|
119031.802
|
| 玉米 |
c2511 |
2292
|
2293
|
2287
|
2289
|
0
|
2288/2290
|
2289
|
5958
|
245840
|
690
|
13642.548
|
| 玉米 |
c2601 |
2247
|
2248
|
2243
|
2247
|
3
|
2245/2247
|
2244
|
1586
|
69539
|
-239
|
3560.764
|
| 玉米 |
c2603 |
2235
|
2236
|
2232
|
2234
|
1
|
2234/2235
|
2233
|
3248
|
47577
|
1283
|
7256.523
|
| 玉米 |
c2605 |
2263
|
2263
|
2256
|
2259
|
6
|
2258/2259
|
2253
|
476
|
4628
|
171
|
1074.527
|
| 玉米小计 |
|
|
|
|
|
|
|
|
173138
|
1921348
|
3003
|
404544.991
|
| 玉米淀粉 |
cs2507 |
2662
|
2663
|
2648
|
2653
|
-7
|
2652/2653
|
2660
|
38269
|
217152
|
3369
|
101579.094
|
| 玉米淀粉 |
cs2509 |
2735
|
2735
|
2718
|
2723
|
-11
|
2722/2724
|
2734
|
20609
|
64643
|
7899
|
56150.808
|
| 玉米淀粉 |
cs2511 |
2662
|
2663
|
2650
|
2654
|
-8
|
2653/2654
|
2662
|
2199
|
42933
|
570
|
5838.152
|
| 玉米淀粉 |
cs2601 |
2642
|
2642
|
2638
|
2639
|
-4
|
2639/2644
|
2643
|
169
|
4151
|
-64
|
446.218
|
| 玉米淀粉 |
cs2603 |
2621
|
2624
|
2620
|
2624
|
0
|
2622/2649
|
2624
|
290
|
9766
|
63
|
760.376
|
| 玉米淀粉 |
cs2605 |
2643
|
2643
|
2639
|
2640
|
-2
|
2640/2660
|
2642
|
3
|
73
|
0
|
7.922
|
| 玉米淀粉小计 |
|
|
|
|
|
|
|
|
61539
|
338718
|
11837
|
164782.57
|
| 苯乙烯 |
eb2506 |
7270
|
7309
|
7270
|
7307
|
90
|
7088/7319
|
7217
|
103
|
8735
|
-101
|
376.232
|
| 苯乙烯 |
eb2507 |
7108
|
7178
|
7091
|
7148
|
96
|
7148/7149
|
7052
|
200007
|
284240
|
-12824
|
713057.6435
|
| 苯乙烯 |
eb2508 |
7031
|
7096
|
7010
|
7068
|
93
|
7068/7071
|
6975
|
34111
|
123305
|
-1921
|
120212.1315
|
| 苯乙烯 |
eb2509 |
6961
|
7031
|
6950
|
7013
|
98
|
7010/7014
|
6915
|
20189
|
94298
|
-170
|
70541.225
|
| 苯乙烯 |
eb2510 |
6890
|
6957
|
6881
|
6942
|
96
|
6925/6948
|
6846
|
4613
|
35977
|
-289
|
15960.5485
|
| 苯乙烯 |
eb2511 |
6840
|
6906
|
6833
|
6892
|
99
|
6868/6893
|
6793
|
1523
|
11779
|
367
|
5232.2045
|
| 苯乙烯 |
eb2512 |
6845
|
6890
|
6822
|
6878
|
106
|
6880/6947
|
6772
|
177
|
2058
|
-18
|
606.97
|
| 苯乙烯 |
eb2601 |
6841
|
6887
|
6816
|
6887
|
114
|
6874/6887
|
6773
|
455
|
4699
|
100
|
1561.069
|
| 苯乙烯 |
eb2602 |
6842
|
6889
|
6841
|
6886
|
90
|
6601/7203
|
6796
|
28
|
334
|
1
|
96.111
|
| 苯乙烯 |
eb2603 |
6866
|
6866
|
6858
|
6858
|
62
|
6766/6950
|
6796
|
8
|
225
|
-1
|
27.4235
|
| 苯乙烯 |
eb2604 |
-
|
-
|
-
|
-
|
0
|
6747/7211
|
6804
|
1
|
40
|
-1
|
3.406
|
| 苯乙烯 |
eb2605 |
6879
|
6899
|
6879
|
6887
|
78
|
6890/7062
|
6809
|
4
|
11
|
0
|
13.772
|
| 苯乙烯小计 |
|
|
|
|
|
|
|
|
261219
|
565701
|
-14857
|
927688.7365
|
| 乙二醇 |
eg2506 |
-
|
-
|
-
|
-
|
0
|
4111/4395
|
4288
|
0
|
483
|
0
|
0
|
| 乙二醇 |
eg2507 |
4319
|
4339
|
4307
|
4329
|
14
|
4321/4337
|
4315
|
793
|
10412
|
-158
|
3427.845
|
| 乙二醇 |
eg2508 |
4305
|
4322
|
4292
|
4308
|
3
|
4300/4353
|
4305
|
275
|
1317
|
112
|
1183.692
|
| 乙二醇 |
eg2509 |
4293
|
4317
|
4283
|
4303
|
11
|
4302/4303
|
4292
|
91774
|
274257
|
-6849
|
394491.069
|
| 乙二醇 |
eg2510 |
4280
|
4295
|
4280
|
4295
|
9
|
4100/4480
|
4286
|
9
|
577
|
-3
|
38.535
|
| 乙二醇 |
eg2511 |
4277
|
4292
|
4274
|
4292
|
20
|
4049/4483
|
4272
|
10
|
551
|
-2
|
42.812
|
| 乙二醇 |
eg2512 |
4267
|
4268
|
4267
|
4268
|
18
|
4235/4419
|
4250
|
4
|
122
|
0
|
17.071
|
| 乙二醇 |
eg2601 |
4253
|
4276
|
4252
|
4265
|
5
|
4266/4277
|
4260
|
5343
|
47720
|
68
|
22793.545
|
| 乙二醇 |
eg2602 |
-
|
-
|
-
|
-
|
0
|
4202/4423
|
4263
|
1
|
24
|
0
|
4.257
|
| 乙二醇 |
eg2603 |
-
|
-
|
-
|
-
|
0
|
4202/4344
|
4271
|
1
|
20
|
0
|
4.262
|
| 乙二醇 |
eg2604 |
4264
|
4264
|
4264
|
4264
|
19
|
4233/4478
|
4245
|
1
|
2
|
0
|
4.264
|
| 乙二醇 |
eg2605 |
4269
|
4270
|
4266
|
4270
|
6
|
4202/4270
|
4264
|
5
|
3
|
-4
|
21.345
|
| 乙二醇小计 |
|
|
|
|
|
|
|
|
98216
|
335488
|
-6836
|
422028.697
|
| 铁矿石 |
i2506 |
-
|
-
|
-
|
-
|
0
|
721/771
|
754.5
|
0
|
501
|
0
|
0
|
| 铁矿石 |
i2507 |
735
|
741.5
|
734
|
739
|
6.5
|
739/741.5
|
732.5
|
7385
|
41532
|
-2326
|
54426.975
|
| 铁矿石 |
i2508 |
718
|
726
|
718
|
725
|
8
|
724/726
|
717
|
4058
|
61793
|
42
|
29285.065
|
| 铁矿石 |
i2509 |
704
|
710
|
703
|
708.5
|
7
|
708/708.5
|
701.5
|
179292
|
721117
|
2648
|
1266403.185
|
| 铁矿石 |
i2510 |
696
|
701.5
|
695
|
700
|
7
|
697/702
|
693
|
1418
|
42357
|
366
|
9897.795
|
| 铁矿石 |
i2511 |
686.5
|
691.5
|
685.5
|
690
|
7
|
686/692
|
683
|
1245
|
29445
|
58
|
8571.74
|
| 铁矿石 |
i2512 |
678.5
|
683
|
677
|
682
|
7
|
681/684
|
675
|
1012
|
15686
|
207
|
6879.88
|
| 铁矿石 |
i2601 |
668
|
673
|
666.5
|
672
|
7
|
671.5/672
|
665
|
22161
|
179238
|
-2829
|
148332.475
|
| 铁矿石 |
i2602 |
664.5
|
668.5
|
662.5
|
667.5
|
8
|
655.5/669
|
659.5
|
220
|
5697
|
-9
|
1463.215
|
| 铁矿石 |
i2603 |
660
|
664.5
|
659
|
663
|
6.5
|
662.5/664.5
|
656.5
|
324
|
4826
|
-28
|
2142.37
|
| 铁矿石 |
i2604 |
656
|
659.5
|
654.5
|
659
|
6
|
658.5/659
|
653
|
356
|
2656
|
42
|
2338.14
|
| 铁矿石 |
i2605 |
647.5
|
653
|
647
|
651.5
|
6.5
|
651/652
|
645
|
1501
|
14143
|
78
|
9749.055
|
| 铁矿石小计 |
|
|
|
|
|
|
|
|
218972
|
1118991
|
-1751
|
1539489.895
|
| 焦炭 |
j2506 |
-
|
-
|
-
|
-
|
0
|
- / -
|
1318
|
0
|
10
|
0
|
0
|
| 焦炭 |
j2507 |
1342.5
|
1357.5
|
1331.5
|
1351
|
19.5
|
1301/1351
|
1331.5
|
118
|
106
|
11
|
1582.265
|
| 焦炭 |
j2508 |
1350
|
1360
|
1342
|
1360
|
29
|
1266/1422
|
1331
|
30
|
38
|
4
|
405.31
|
| 焦炭 |
j2509 |
1348
|
1379
|
1335.5
|
1363.5
|
22
|
1364/1365.5
|
1341.5
|
18233
|
53178
|
-282
|
246745.695
|
| 焦炭 |
j2510 |
1363
|
1363
|
1363
|
1363
|
4.5
|
- / -
|
1358.5
|
2
|
50
|
-1
|
27.26
|
| 焦炭 |
j2511 |
1382.5
|
1382.5
|
1382.5
|
1382.5
|
9.5
|
- / -
|
1373
|
1
|
15
|
0
|
13.825
|
| 焦炭 |
j2512 |
1361
|
1394.5
|
1361
|
1394.5
|
36
|
1353.5/1455.5
|
1358.5
|
4
|
14
|
1
|
54.925
|
| 焦炭 |
j2601 |
1360
|
1391
|
1355
|
1381
|
24
|
1372.5/1383
|
1357
|
719
|
3348
|
-2
|
9845.87
|
| 焦炭 |
j2602 |
-
|
-
|
-
|
-
|
0
|
- / -
|
1367.5
|
1
|
11
|
0
|
13.725
|
| 焦炭 |
j2603 |
1377
|
1377
|
1377
|
1377
|
24.5
|
- / -
|
1352.5
|
1
|
5
|
1
|
13.77
|
| 焦炭 |
j2604 |
1372
|
1372
|
1372
|
1372
|
12
|
- / -
|
1360
|
1
|
2
|
1
|
13.72
|
| 焦炭 |
j2605 |
1360.5
|
1385
|
1360.5
|
1385
|
24.5
|
1335/1442
|
1360.5
|
26
|
187
|
15
|
355.98
|
| 焦炭小计 |
|
|
|
|
|
|
|
|
19136
|
56964
|
-252
|
259072.345
|
| 焦煤 |
jm2506 |
-
|
-
|
-
|
-
|
0
|
640/694.5
|
643.5
|
0
|
122
|
0
|
0
|
| 焦煤 |
jm2507 |
744.5
|
778
|
742
|
773
|
36.5
|
773/773.5
|
736.5
|
4179
|
7746
|
-1306
|
19046.367
|
| 焦煤 |
jm2508 |
749.5
|
780
|
745
|
777
|
35.5
|
773/776.5
|
741.5
|
1505
|
9275
|
184
|
6905.007
|
| 焦煤 |
jm2509 |
764.5
|
796
|
757.5
|
789.5
|
35
|
789.5/790
|
754.5
|
836941
|
564951
|
-14867
|
3897208.641
|
| 焦煤 |
jm2510 |
768.5
|
799.5
|
765.5
|
794.5
|
31
|
792/796.5
|
763.5
|
1248
|
5283
|
87
|
5862.402
|
| 焦煤 |
jm2511 |
774.5
|
805
|
772
|
802
|
33
|
796.5/810
|
769
|
796
|
1960
|
277
|
3769.626
|
| 焦煤 |
jm2512 |
775
|
808
|
775
|
805
|
31.5
|
801/805
|
773.5
|
236
|
1051
|
-25
|
1116.306
|
| 焦煤 |
jm2601 |
774.5
|
807.5
|
774
|
803
|
32.5
|
803/803.5
|
770.5
|
37937
|
91339
|
668
|
179701.44
|
| 焦煤 |
jm2602 |
787.5
|
811
|
787.5
|
811
|
32.5
|
788/831.5
|
778.5
|
84
|
162
|
-15
|
401.394
|
| 焦煤 |
jm2603 |
798.5
|
816
|
790
|
816
|
30.5
|
812.5/816
|
785.5
|
73
|
405
|
-30
|
352.695
|
| 焦煤 |
jm2604 |
802
|
826
|
798
|
826
|
33.5
|
815/830.5
|
792.5
|
65
|
289
|
4
|
315.93
|
| 焦煤 |
jm2605 |
802
|
830.5
|
802
|
826
|
27.5
|
825/828
|
798.5
|
906
|
4214
|
128
|
4437.12
|
| 焦煤小计 |
|
|
|
|
|
|
|
|
883970
|
686797
|
-14895
|
4119116.928
|
| 聚乙烯 |
l2506 |
7049
|
7111
|
7044
|
7110
|
89
|
7000/ -
|
7021
|
81
|
1721
|
8
|
286.4235
|
| 聚乙烯 |
l2507 |
7065
|
7115
|
7065
|
7111
|
61
|
7109/7118
|
7050
|
2016
|
6044
|
-248
|
7146.9655
|
| 聚乙烯 |
l2508 |
7075
|
7113
|
7068
|
7112
|
64
|
7070/7155
|
7048
|
570
|
10435
|
129
|
2020.15
|
| 聚乙烯 |
l2509 |
7045
|
7105
|
7044
|
7101
|
58
|
7099/7101
|
7043
|
157892
|
542793
|
-1365
|
558669.6975
|
| 聚乙烯 |
l2510 |
7042
|
7086
|
7038
|
7086
|
68
|
7076/7090
|
7018
|
650
|
8108
|
60
|
2293.87
|
| 聚乙烯 |
l2511 |
7041
|
7085
|
7041
|
7082
|
61
|
6947/7105
|
7021
|
67
|
970
|
40
|
236.847
|
| 聚乙烯 |
l2512 |
7040
|
7085
|
7040
|
7079
|
58
|
- /7101
|
7021
|
14
|
543
|
1
|
49.447
|
| 聚乙烯 |
l2601 |
7010
|
7072
|
7010
|
7067
|
55
|
7067/7071
|
7012
|
15170
|
111581
|
1251
|
53431.51
|
| 聚乙烯 |
l2602 |
7022
|
7063
|
7022
|
7063
|
55
|
6950/7070
|
7008
|
13
|
373
|
-3
|
45.763
|
| 聚乙烯 |
l2603 |
7024
|
7060
|
7024
|
7060
|
59
|
7047/7368
|
7001
|
5
|
160
|
-2
|
17.6145
|
| 聚乙烯 |
l2604 |
7036
|
7057
|
7036
|
7056
|
37
|
- / -
|
7019
|
8
|
112
|
1
|
28.181
|
| 聚乙烯 |
l2605 |
7032
|
7062
|
7032
|
7062
|
56
|
7042/7080
|
7006
|
57
|
618
|
-14
|
200.7
|
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
176543
|
683458
|
-142
|
624427.169
|
| 豆粕 |
m2507 |
2770
|
2787
|
2766
|
2785
|
12
|
2783/2785
|
2773
|
33516
|
340536
|
-8950
|
92980.226
|
| 豆粕 |
m2508 |
2938
|
2958
|
2936
|
2957
|
20
|
2953/2958
|
2937
|
4568
|
200327
|
652
|
13447.827
|
| 豆粕 |
m2509 |
2956
|
2976
|
2952
|
2975
|
21
|
2974/2976
|
2954
|
458302
|
2202524
|
14773
|
1357716.326
|
| 豆粕 |
m2511 |
2990
|
3013
|
2990
|
3010
|
18
|
3010/3014
|
2992
|
25768
|
486489
|
4254
|
77322.051
|
| 豆粕 |
m2512 |
3020
|
3034
|
3015
|
3034
|
17
|
3030/3038
|
3017
|
4042
|
97798
|
1805
|
12215.6
|
| 豆粕 |
m2601 |
3003
|
3018
|
2997
|
3016
|
16
|
3015/3016
|
3000
|
71716
|
738385
|
1305
|
215619.071
|
| 豆粕 |
m2603 |
2847
|
2860
|
2845
|
2860
|
11
|
2859/2860
|
2849
|
10439
|
180665
|
3319
|
29772.658
|
| 豆粕 |
m2605 |
2696
|
2704
|
2695
|
2703
|
7
|
2703/2704
|
2696
|
12638
|
223879
|
1360
|
34103.637
|
| 豆粕小计 |
|
|
|
|
|
|
|
|
620989
|
4470603
|
18518
|
1833177.396
|
| 棕榈油 |
p2506 |
-
|
-
|
-
|
-
|
0
|
7956/8600
|
8500
|
0
|
200
|
0
|
0
|
| 棕榈油 |
p2507 |
8278
|
8314
|
8258
|
8314
|
52
|
8306/8320
|
8262
|
1217
|
9791
|
-245
|
10085.116
|
| 棕榈油 |
p2508 |
8198
|
8234
|
8178
|
8234
|
52
|
8162/8300
|
8182
|
477
|
2025
|
96
|
3914.574
|
| 棕榈油 |
p2509 |
8116
|
8158
|
8094
|
8158
|
52
|
8154/8158
|
8106
|
222050
|
424245
|
-5709
|
1803350.616
|
| 棕榈油 |
p2510 |
8050
|
8104
|
8048
|
8104
|
42
|
8068/8164
|
8062
|
4
|
951
|
0
|
32.304
|
| 棕榈油 |
p2511 |
8038
|
8084
|
8038
|
8084
|
48
|
8058/8088
|
8036
|
12
|
864
|
0
|
96.78
|
| 棕榈油 |
p2512 |
8074
|
8082
|
8044
|
8078
|
24
|
8010/8106
|
8054
|
7
|
497
|
-4
|
56.456
|
| 棕榈油 |
p2601 |
8102
|
8104
|
8052
|
8104
|
42
|
8098/8104
|
8062
|
9835
|
104403
|
-1011
|
79453.254
|
| 棕榈油 |
p2602 |
8060
|
8060
|
8046
|
8046
|
10
|
7954/8250
|
8036
|
8
|
915
|
-8
|
64.404
|
| 棕榈油 |
p2603 |
8046
|
8046
|
8042
|
8042
|
24
|
7996/8108
|
8018
|
7
|
249
|
-3
|
56.298
|
| 棕榈油 |
p2604 |
8016
|
8016
|
8016
|
8016
|
20
|
7900/8498
|
7996
|
2
|
72
|
-1
|
16.032
|
| 棕榈油 |
p2605 |
7980
|
7996
|
7962
|
7996
|
26
|
7978/8002
|
7970
|
101
|
725
|
35
|
805.826
|
| 棕榈油小计 |
|
|
|
|
|
|
|
|
233720
|
544937
|
-6850
|
1897931.66
|
| 液化石油气 |
pg2506 |
-
|
-
|
-
|
-
|
0
|
4150/4272
|
4260
|
0
|
1951
|
0
|
0
|
| 液化石油气 |
pg2507 |
4095
|
4130
|
4092
|
4119
|
24
|
4118/4119
|
4095
|
27245
|
60834
|
-1012
|
224153.746
|
| 液化石油气 |
pg2508 |
3995
|
4025
|
3994
|
4016
|
19
|
4015/4017
|
3997
|
3051
|
38405
|
-254
|
24476.15
|
| 液化石油气 |
pg2509 |
3912
|
3940
|
3912
|
3933
|
13
|
3931/3933
|
3920
|
2829
|
24787
|
-258
|
22232.378
|
| 液化石油气 |
pg2510 |
4270
|
4304
|
4270
|
4291
|
14
|
4286/4294
|
4277
|
665
|
10869
|
191
|
5706.118
|
| 液化石油气 |
pg2511 |
4215
|
4230
|
4208
|
4216
|
13
|
4180/4219
|
4203
|
258
|
1301
|
144
|
2176.128
|
| 液化石油气 |
pg2512 |
4131
|
4148
|
4131
|
4148
|
9
|
4135/4166
|
4139
|
5
|
479
|
-2
|
41.444
|
| 液化石油气 |
pg2601 |
4070
|
4084
|
4070
|
4070
|
5
|
3980/4090
|
4065
|
23
|
638
|
-6
|
187.48
|
| 液化石油气 |
pg2602 |
3988
|
3988
|
3988
|
3988
|
-10
|
3930/4050
|
3998
|
1
|
107
|
-1
|
7.976
|
| 液化石油气 |
pg2603 |
3930
|
3930
|
3923
|
3923
|
5
|
3911/3949
|
3918
|
4
|
465
|
-1
|
31.426
|
| 液化石油气 |
pg2604 |
-
|
-
|
-
|
-
|
0
|
4178/4428
|
4232
|
0
|
20
|
0
|
0
|
| 液化石油气 |
pg2605 |
4083
|
4085
|
4083
|
4085
|
-11
|
3900/4247
|
4096
|
2
|
4
|
-1
|
16.336
|
| 液化石油气小计 |
|
|
|
|
|
|
|
|
34083
|
139860
|
-1200
|
279029.182
|
| 聚丙烯 |
pp2506 |
-
|
-
|
-
|
-
|
0
|
6926/7000
|
6990
|
0
|
2725
|
0
|
0
|
| 聚丙烯 |
pp2507 |
6935
|
6968
|
6925
|
6965
|
27
|
6932/6968
|
6938
|
2368
|
11598
|
-109
|
8235.4305
|
| 聚丙烯 |
pp2508 |
6924
|
6946
|
6921
|
6944
|
29
|
6892/6946
|
6915
|
1532
|
24187
|
212
|
5310.832
|
| 聚丙烯 |
pp2509 |
6919
|
6945
|
6914
|
6940
|
21
|
6939/6941
|
6919
|
101158
|
516224
|
-1204
|
350495.8065
|
| 聚丙烯 |
pp2510 |
6909
|
6926
|
6900
|
6925
|
26
|
6901/6928
|
6899
|
963
|
18440
|
47
|
3329.865
|
| 聚丙烯 |
pp2511 |
6902
|
6921
|
6895
|
6920
|
27
|
6900/6983
|
6893
|
118
|
3417
|
47
|
407.477
|
| 聚丙烯 |
pp2512 |
-
|
-
|
-
|
-
|
0
|
6600/7163
|
6891
|
0
|
104
|
0
|
0
|
| 聚丙烯 |
pp2601 |
6876
|
6894
|
6869
|
6892
|
23
|
6891/6892
|
6869
|
5981
|
78923
|
-225
|
20582.8625
|
| 聚丙烯 |
pp2602 |
-
|
-
|
-
|
-
|
0
|
6608/6919
|
6860
|
0
|
121
|
0
|
0
|
| 聚丙烯 |
pp2603 |
-
|
-
|
-
|
-
|
0
|
6672/6886
|
6855
|
0
|
52
|
0
|
0
|
| 聚丙烯 |
pp2604 |
-
|
-
|
-
|
-
|
0
|
6601/7180
|
6871
|
1
|
57
|
0
|
3.4295
|
| 聚丙烯 |
pp2605 |
6895
|
6896
|
6891
|
6894
|
17
|
6860/6900
|
6877
|
9
|
608
|
0
|
30.973
|
| 聚丙烯小计 |
|
|
|
|
|
|
|
|
112130
|
656456
|
-1232
|
388396.676
|
| 粳米 |
rr2506 |
-
|
-
|
-
|
-
|
0
|
- / -
|
3630
|
0
|
11
|
0
|
0
|
| 粳米 |
rr2507 |
3630
|
3637
|
3627
|
3627
|
-1
|
3623/3632
|
3628
|
517
|
6253
|
-267
|
1877.506
|
| 粳米 |
rr2508 |
3629
|
3635
|
3612
|
3630
|
0
|
3626/3631
|
3630
|
787
|
5465
|
426
|
2853.994
|
| 粳米 |
rr2509 |
3639
|
3648
|
3632
|
3646
|
1
|
3643/3648
|
3645
|
521
|
3041
|
234
|
1897.023
|
| 粳米 |
rr2510 |
3612
|
3620
|
3595
|
3620
|
-4
|
3580/3621
|
3624
|
15
|
192
|
3
|
54.145
|
| 粳米 |
rr2511 |
3604
|
3604
|
3565
|
3587
|
-32
|
3580/3605
|
3619
|
62
|
79
|
29
|
222.243
|
| 粳米 |
rr2512 |
3609
|
3612
|
3606
|
3612
|
-16
|
3585/3625
|
3628
|
18
|
94
|
5
|
65.086
|
| 粳米 |
rr2601 |
3593
|
3611
|
3587
|
3606
|
-14
|
3595/3625
|
3620
|
29
|
188
|
0
|
104.441
|
| 粳米 |
rr2602 |
3621
|
3621
|
3607
|
3618
|
-5
|
3610/3643
|
3623
|
12
|
145
|
4
|
43.358
|
| 粳米 |
rr2603 |
3619
|
3619
|
3619
|
3619
|
-8
|
3540/3663
|
3627
|
2
|
38
|
1
|
7.238
|
| 粳米 |
rr2604 |
-
|
-
|
-
|
-
|
0
|
3602/3645
|
3641
|
0
|
27
|
0
|
0
|
| 粳米 |
rr2605 |
3620
|
3620
|
3620
|
3620
|
-16
|
3546/3698
|
3636
|
1
|
12
|
0
|
3.62
|
| 粳米小计 |
|
|
|
|
|
|
|
|
1964
|
15545
|
435
|
7128.654
|
| 聚氯乙烯 |
v2506 |
4680
|
4704
|
4680
|
4704
|
23
|
4600/4826
|
4681
|
300
|
8598
|
297
|
702.3175
|
| 聚氯乙烯 |
v2507 |
4711
|
4741
|
4696
|
4733
|
25
|
4730/4738
|
4708
|
3934
|
19416
|
-4
|
9285.203
|
| 聚氯乙烯 |
v2508 |
4732
|
4770
|
4731
|
4766
|
23
|
4718/4770
|
4743
|
860
|
6596
|
247
|
2042.917
|
| 聚氯乙烯 |
v2509 |
4750
|
4799
|
4750
|
4795
|
33
|
4793/4794
|
4762
|
548528
|
1020251
|
-39417
|
1310528.68
|
| 聚氯乙烯 |
v2510 |
4776
|
4810
|
4776
|
4810
|
23
|
4778/4843
|
4787
|
139
|
2597
|
-44
|
332.7765
|
| 聚氯乙烯 |
v2511 |
4802
|
4828
|
4799
|
4826
|
30
|
4808/4834
|
4796
|
44
|
954
|
-7
|
105.869
|
| 聚氯乙烯 |
v2512 |
4835
|
4841
|
4834
|
4840
|
32
|
4803/4854
|
4808
|
16
|
1948
|
5
|
38.7095
|
| 聚氯乙烯 |
v2601 |
4824
|
4868
|
4822
|
4863
|
40
|
4861/4864
|
4823
|
33083
|
178556
|
574
|
80144.5185
|
| 聚氯乙烯 |
v2602 |
4860
|
4885
|
4848
|
4885
|
46
|
4860/4888
|
4839
|
91
|
1435
|
-14
|
221.56
|
| 聚氯乙烯 |
v2603 |
4870
|
4905
|
4869
|
4905
|
40
|
4877/4942
|
4865
|
41
|
1109
|
-10
|
99.988
|
| 聚氯乙烯 |
v2604 |
4956
|
4996
|
4956
|
4996
|
48
|
4960/5244
|
4948
|
16
|
376
|
-3
|
39.751
|
| 聚氯乙烯 |
v2605 |
4964
|
5000
|
4962
|
4994
|
35
|
4978/5001
|
4959
|
315
|
1267
|
27
|
784.1165
|
| 聚氯乙烯小计 |
|
|
|
|
|
|
|
|
587367
|
1243103
|
-38349
|
1404326.4065
|
| 豆油 |
y2507 |
7758
|
7810
|
7742
|
7802
|
66
|
7798/7810
|
7736
|
4052
|
32357
|
-675
|
31528.126
|
| 豆油 |
y2508 |
7696
|
7734
|
7682
|
7722
|
46
|
7672/7744
|
7676
|
518
|
9088
|
26
|
3987.44
|
| 豆油 |
y2509 |
7690
|
7712
|
7666
|
7704
|
36
|
7704/7706
|
7668
|
118216
|
594150
|
3409
|
908546.074
|
| 豆油 |
y2511 |
7694
|
7720
|
7678
|
7710
|
24
|
7644/7720
|
7686
|
160
|
3387
|
37
|
1230.058
|
| 豆油 |
y2512 |
7726
|
7738
|
7704
|
7738
|
34
|
7680/7800
|
7704
|
28
|
1686
|
9
|
216.074
|
| 豆油 |
y2601 |
7668
|
7668
|
7626
|
7654
|
24
|
7652/7656
|
7630
|
12531
|
166946
|
2381
|
95730.9
|
| 豆油 |
y2603 |
7542
|
7560
|
7532
|
7554
|
18
|
7528/7570
|
7536
|
10
|
960
|
3
|
75.524
|
| 豆油 |
y2605 |
7406
|
7412
|
7382
|
7412
|
16
|
7402/7412
|
7396
|
380
|
7179
|
124
|
2811.372
|
| 豆油小计 |
|
|
|
|
|
|
|
|
135895
|
815753
|
5314
|
1044125.568
|
| 总计 |
|
|
|
|
|
|
|
|
3753121
|
14186179
|
-43415
|
15830183.728
|
- 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