大连商品交易所 夜盘行情
查询日期：20250716 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 |
a2509 |
4149
|
4161
|
4143
|
4159
|
16
|
4158/4159
|
4143
|
41642
|
184478
|
-3256
|
172947.66
|
| 豆一 |
a2511 |
4067
|
4079
|
4061
|
4076
|
13
|
4075/4077
|
4063
|
6443
|
67652
|
-414
|
26221.252
|
| 豆一 |
a2601 |
4055
|
4064
|
4049
|
4062
|
9
|
4061/4063
|
4053
|
1984
|
26845
|
-43
|
8048.935
|
| 豆一 |
a2603 |
4044
|
4053
|
4039
|
4052
|
9
|
4046/4054
|
4043
|
1486
|
22500
|
-173
|
6011.802
|
| 豆一 |
a2605 |
4083
|
4085
|
4078
|
4085
|
10
|
4081/4087
|
4075
|
188
|
913
|
42
|
767.279
|
| 豆一 |
a2607 |
4081
|
4081
|
4064
|
4075
|
-14
|
4068/4140
|
4089
|
41
|
24
|
9
|
167.054
|
| 豆一小计 |
|
|
|
|
|
|
|
|
51784
|
302412
|
-3835
|
214163.982
|
| 豆二 |
b2508 |
3580
|
3580
|
3562
|
3568
|
-3
|
3545/3571
|
3571
|
3742
|
22154
|
79
|
13347.105
|
| 豆二 |
b2509 |
3631
|
3641
|
3628
|
3639
|
4
|
3638/3639
|
3635
|
36306
|
96638
|
-247
|
131962.382
|
| 豆二 |
b2510 |
3685
|
3688
|
3677
|
3686
|
5
|
3677/3686
|
3681
|
1351
|
36922
|
52
|
4976.493
|
| 豆二 |
b2511 |
3678
|
3691
|
3678
|
3689
|
7
|
3685/3689
|
3682
|
3678
|
37537
|
1010
|
13555.34
|
| 豆二 |
b2512 |
3692
|
3704
|
3691
|
3703
|
7
|
3697/3704
|
3696
|
599
|
14977
|
194
|
2214.938
|
| 豆二 |
b2601 |
3680
|
3693
|
3679
|
3691
|
12
|
3688/3695
|
3679
|
2684
|
10534
|
1624
|
9899.069
|
| 豆二 |
b2602 |
3645
|
3655
|
3645
|
3653
|
2
|
- / -
|
3651
|
10
|
260
|
3
|
36.52
|
| 豆二 |
b2603 |
3557
|
3562
|
3552
|
3555
|
-3
|
3552/3581
|
3558
|
44
|
1043
|
17
|
156.509
|
| 豆二 |
b2604 |
3458
|
3459
|
3455
|
3455
|
-1
|
3447/3475
|
3456
|
7
|
362
|
2
|
24.204
|
| 豆二 |
b2605 |
3381
|
3382
|
3377
|
3380
|
1
|
3378/3381
|
3379
|
158
|
6967
|
19
|
533.985
|
| 豆二 |
b2606 |
3374
|
3375
|
3374
|
3375
|
2
|
3370/3392
|
3373
|
8
|
478
|
5
|
26.998
|
| 豆二 |
b2607 |
3372
|
3380
|
3372
|
3373
|
3
|
3371/3473
|
3370
|
3
|
3
|
1
|
10.125
|
| 豆二小计 |
|
|
|
|
|
|
|
|
48590
|
227875
|
2759
|
176743.668
|
| 纯苯 |
bz2603 |
6151
|
6168
|
6126
|
6164
|
-2
|
6164/6165
|
6166
|
6034
|
13868
|
-102
|
111228.66
|
| 纯苯 |
bz2604 |
6142
|
6142
|
6141
|
6142
|
7
|
6138/6500
|
6135
|
7
|
1187
|
5
|
128.979
|
| 纯苯 |
bz2605 |
6137
|
6155
|
6121
|
6155
|
23
|
6100/6256
|
6132
|
27
|
324
|
-20
|
496.362
|
| 纯苯 |
bz2606 |
6150
|
6150
|
6137
|
6137
|
-4
|
6100/6200
|
6141
|
4
|
38
|
0
|
73.566
|
| 纯苯小计 |
|
|
|
|
|
|
|
|
6072
|
15417
|
-117
|
111927.567
|
| 玉米 |
c2509 |
2296
|
2300
|
2294
|
2297
|
-4
|
2296/2297
|
2301
|
112732
|
1046870
|
10632
|
258953.56
|
| 玉米 |
c2511 |
2268
|
2272
|
2265
|
2269
|
-1
|
2268/2270
|
2270
|
17086
|
393163
|
-584
|
38756.166
|
| 玉米 |
c2601 |
2236
|
2242
|
2234
|
2237
|
0
|
2237/2238
|
2237
|
6653
|
144845
|
-135
|
14884.83
|
| 玉米 |
c2603 |
2241
|
2246
|
2238
|
2241
|
0
|
2241/2242
|
2241
|
3355
|
79111
|
408
|
7520.592
|
| 玉米 |
c2605 |
2273
|
2276
|
2270
|
2272
|
-2
|
2271/2273
|
2274
|
720
|
26348
|
80
|
1636.494
|
| 玉米 |
c2607 |
2280
|
2287
|
2279
|
2285
|
-1
|
2284/2290
|
2286
|
1927
|
2212
|
573
|
4399.853
|
| 玉米小计 |
|
|
|
|
|
|
|
|
142473
|
1692549
|
10974
|
326151.495
|
| 玉米淀粉 |
cs2509 |
2641
|
2645
|
2636
|
2638
|
-8
|
2637/2638
|
2646
|
28411
|
262704
|
73
|
75022.382
|
| 玉米淀粉 |
cs2511 |
2602
|
2608
|
2597
|
2600
|
-5
|
2599/2602
|
2605
|
4806
|
57655
|
324
|
12500.317
|
| 玉米淀粉 |
cs2601 |
2608
|
2612
|
2604
|
2608
|
0
|
2605/2610
|
2608
|
924
|
10723
|
290
|
2409.588
|
| 玉米淀粉 |
cs2603 |
2595
|
2600
|
2594
|
2596
|
-1
|
2595/2598
|
2597
|
1068
|
9882
|
65
|
2772.897
|
| 玉米淀粉 |
cs2605 |
2643
|
2643
|
2642
|
2643
|
2
|
2632/2644
|
2641
|
5
|
276
|
2
|
13.214
|
| 玉米淀粉 |
cs2607 |
2641
|
2641
|
2641
|
2641
|
-5
|
2632/2641
|
2646
|
1
|
7
|
0
|
2.641
|
| 玉米淀粉小计 |
|
|
|
|
|
|
|
|
35215
|
341247
|
754
|
92721.039
|
| 苯乙烯 |
eb2507 |
-
|
-
|
-
|
-
|
0
|
7165/7400
|
7253
|
0
|
1955
|
0
|
0
|
| 苯乙烯 |
eb2508 |
7356
|
7357
|
7286
|
7332
|
-63
|
7332/7333
|
7395
|
169072
|
219941
|
-3661
|
618322.982
|
| 苯乙烯 |
eb2509 |
7277
|
7277
|
7207
|
7251
|
-39
|
7248/7252
|
7290
|
70533
|
210906
|
6278
|
255045.864
|
| 苯乙烯 |
eb2510 |
7194
|
7199
|
7141
|
7179
|
-26
|
7166/7181
|
7205
|
9594
|
74476
|
476
|
34361.6125
|
| 苯乙烯 |
eb2511 |
7136
|
7136
|
7083
|
7116
|
-22
|
7107/7116
|
7138
|
3951
|
47576
|
495
|
14033.695
|
| 苯乙烯 |
eb2512 |
7105
|
7108
|
7056
|
7085
|
-25
|
7070/7097
|
7110
|
1505
|
15999
|
138
|
5324.1575
|
| 苯乙烯 |
eb2601 |
7087
|
7110
|
7062
|
7093
|
-17
|
7093/7096
|
7110
|
875
|
10615
|
197
|
3096.8605
|
| 苯乙烯 |
eb2602 |
7112
|
7112
|
7087
|
7104
|
-35
|
7057/7185
|
7139
|
4
|
705
|
1
|
14.2
|
| 苯乙烯 |
eb2603 |
7109
|
7126
|
7102
|
7126
|
-11
|
7104/7145
|
7137
|
9
|
897
|
4
|
32.015
|
| 苯乙烯 |
eb2604 |
7131
|
7131
|
7131
|
7131
|
-9
|
7000/7527
|
7140
|
1
|
77
|
1
|
3.5655
|
| 苯乙烯 |
eb2605 |
7128
|
7134
|
7095
|
7134
|
-16
|
7102/7210
|
7150
|
21
|
111
|
-1
|
74.607
|
| 苯乙烯 |
eb2606 |
7120
|
7120
|
7120
|
7120
|
-20
|
7036/7160
|
7140
|
2
|
19
|
1
|
7.12
|
| 苯乙烯小计 |
|
|
|
|
|
|
|
|
255567
|
583277
|
3929
|
930316.679
|
| 乙二醇 |
eg2507 |
-
|
-
|
-
|
-
|
0
|
- / -
|
4226
|
0
|
0
|
0
|
0
|
| 乙二醇 |
eg2508 |
4305
|
4305
|
4272
|
4273
|
-32
|
4211/4292
|
4305
|
891
|
2482
|
-642
|
3830.31
|
| 乙二醇 |
eg2509 |
4329
|
4337
|
4297
|
4301
|
-37
|
4299/4301
|
4338
|
56159
|
285780
|
-1189
|
242343.013
|
| 乙二醇 |
eg2510 |
4338
|
4338
|
4305
|
4305
|
-38
|
4305/4316
|
4343
|
239
|
2633
|
83
|
1032.691
|
| 乙二醇 |
eg2511 |
4334
|
4334
|
4312
|
4313
|
-39
|
4212/4327
|
4352
|
11
|
521
|
3
|
47.564
|
| 乙二醇 |
eg2512 |
4330
|
4330
|
4312
|
4312
|
-41
|
4212/ -
|
4353
|
20
|
106
|
13
|
86.401
|
| 乙二醇 |
eg2601 |
4344
|
4348
|
4316
|
4318
|
-30
|
4316/4319
|
4348
|
6379
|
68622
|
-791
|
27627.082
|
| 乙二醇 |
eg2602 |
-
|
-
|
-
|
-
|
0
|
4252/4561
|
4356
|
0
|
36
|
0
|
0
|
| 乙二醇 |
eg2603 |
-
|
-
|
-
|
-
|
0
|
4252/4488
|
4353
|
0
|
26
|
0
|
0
|
| 乙二醇 |
eg2604 |
-
|
-
|
-
|
-
|
0
|
4252/4554
|
4363
|
0
|
8
|
0
|
0
|
| 乙二醇 |
eg2605 |
4365
|
4365
|
4355
|
4355
|
-16
|
4346/4370
|
4371
|
3
|
50
|
2
|
13.085
|
| 乙二醇 |
eg2606 |
4356
|
4356
|
4356
|
4356
|
-20
|
4340/4440
|
4376
|
1
|
3
|
1
|
4.356
|
| 乙二醇小计 |
|
|
|
|
|
|
|
|
63703
|
360267
|
-2520
|
274984.502
|
| 铁矿石 |
i2508 |
768
|
770
|
767
|
769.5
|
1.5
|
769/770
|
768
|
2836
|
27048
|
295
|
21802.505
|
| 铁矿石 |
i2509 |
767
|
768
|
765
|
767.5
|
2.5
|
767/767.5
|
765
|
75054
|
672315
|
3627
|
575563.715
|
| 铁矿石 |
i2510 |
762
|
763
|
760
|
762
|
3
|
761.5/763
|
759
|
2438
|
57109
|
857
|
18563.25
|
| 铁矿石 |
i2511 |
754.5
|
755
|
752
|
754.5
|
3
|
751.5/755
|
751.5
|
1266
|
55820
|
263
|
9539.42
|
| 铁矿石 |
i2512 |
747.5
|
748.5
|
746
|
748
|
2.5
|
745.5/750
|
745.5
|
1272
|
28650
|
198
|
9503.96
|
| 铁矿石 |
i2601 |
738
|
739.5
|
736
|
738
|
1.5
|
738/739
|
736.5
|
12962
|
215839
|
279
|
95622.205
|
| 铁矿石 |
i2602 |
735.5
|
736
|
733
|
735
|
1
|
733/738
|
734
|
170
|
18139
|
-59
|
1248.965
|
| 铁矿石 |
i2603 |
731.5
|
732.5
|
729
|
731.5
|
1.5
|
730/732
|
730
|
256
|
7806
|
13
|
1871.405
|
| 铁矿石 |
i2604 |
727
|
728
|
725.5
|
727.5
|
1
|
725.5/728.5
|
726.5
|
138
|
4785
|
-2
|
1002.925
|
| 铁矿石 |
i2605 |
718.5
|
719.5
|
716.5
|
718.5
|
2
|
718.5/719
|
716.5
|
1498
|
34655
|
12
|
10759.02
|
| 铁矿石 |
i2606 |
712.5
|
714
|
710.5
|
713
|
1.5
|
710/716
|
711.5
|
108
|
1922
|
-10
|
769.25
|
| 铁矿石 |
i2607 |
709
|
709
|
706.5
|
708.5
|
1.5
|
706/708.5
|
707
|
89
|
461
|
51
|
629.66
|
| 铁矿石小计 |
|
|
|
|
|
|
|
|
98087
|
1124549
|
5524
|
746876.28
|
| 焦炭 |
j2508 |
1489
|
1492
|
1473.5
|
1473.5
|
-10
|
1415/1479
|
1483.5
|
13
|
156
|
-8
|
193.535
|
| 焦炭 |
j2509 |
1517
|
1525
|
1502
|
1504.5
|
-12
|
1503/1505
|
1516.5
|
8522
|
45068
|
0
|
128882.925
|
| 焦炭 |
j2510 |
1530
|
1534.5
|
1518
|
1519.5
|
-10.5
|
1503/1559.5
|
1530
|
23
|
75
|
-2
|
350.675
|
| 焦炭 |
j2511 |
-
|
-
|
-
|
-
|
0
|
1500/ -
|
1545
|
0
|
7
|
0
|
0
|
| 焦炭 |
j2512 |
-
|
-
|
-
|
-
|
0
|
- /1557.5
|
1552.5
|
0
|
17
|
0
|
0
|
| 焦炭 |
j2601 |
1562
|
1567.5
|
1545.5
|
1549
|
-12
|
1545/1549
|
1561
|
911
|
8749
|
4
|
14171.085
|
| 焦炭 |
j2602 |
-
|
-
|
-
|
-
|
0
|
1446.5/ -
|
1572
|
0
|
10
|
0
|
0
|
| 焦炭 |
j2603 |
-
|
-
|
-
|
-
|
0
|
- / -
|
1589
|
0
|
3
|
0
|
0
|
| 焦炭 |
j2604 |
-
|
-
|
-
|
-
|
0
|
- / -
|
1584.5
|
0
|
3
|
0
|
0
|
| 焦炭 |
j2605 |
1598
|
1598
|
1586.5
|
1588.5
|
-11.5
|
1580/ -
|
1600
|
15
|
580
|
-8
|
238.49
|
| 焦炭 |
j2606 |
-
|
-
|
-
|
-
|
0
|
- / -
|
1591.5
|
0
|
3
|
0
|
0
|
| 焦炭 |
j2607 |
-
|
-
|
-
|
-
|
0
|
1371/1808
|
1591.5
|
0
|
0
|
0
|
0
|
| 焦炭小计 |
|
|
|
|
|
|
|
|
9484
|
54671
|
-14
|
143836.71
|
| 焦煤 |
jm2508 |
857.5
|
864.5
|
852
|
852
|
-5.5
|
851/853
|
857.5
|
783
|
2323
|
-481
|
4025.553
|
| 焦煤 |
jm2509 |
912
|
918.5
|
904.5
|
905.5
|
-5
|
905/905.5
|
910.5
|
321708
|
549815
|
12049
|
1755836.832
|
| 焦煤 |
jm2510 |
927.5
|
933
|
919
|
919.5
|
-5.5
|
919/922.5
|
925
|
1729
|
12140
|
65
|
9579.63
|
| 焦煤 |
jm2511 |
941
|
944
|
931.5
|
932.5
|
-6
|
932/935
|
938.5
|
626
|
7002
|
6
|
3513.543
|
| 焦煤 |
jm2512 |
955.5
|
958
|
942.5
|
944
|
-6
|
942/951
|
950
|
417
|
3952
|
22
|
2368.341
|
| 焦煤 |
jm2601 |
961
|
967.5
|
947.5
|
949
|
-10.5
|
949/949.5
|
959.5
|
87250
|
240262
|
2059
|
500337.057
|
| 焦煤 |
jm2602 |
969.5
|
969.5
|
958
|
958
|
-10
|
945/977
|
968
|
19
|
227
|
8
|
109.446
|
| 焦煤 |
jm2603 |
972.5
|
972.5
|
959.5
|
961
|
-8.5
|
955/965.5
|
969.5
|
32
|
399
|
-9
|
185.232
|
| 焦煤 |
jm2604 |
978.5
|
980
|
962.5
|
964.5
|
-8.5
|
944/965
|
973
|
16
|
247
|
0
|
93.279
|
| 焦煤 |
jm2605 |
987
|
990.5
|
970
|
973.5
|
-6
|
971/973.5
|
979.5
|
1709
|
12164
|
56
|
10040.58
|
| 焦煤 |
jm2606 |
997
|
998
|
981
|
981
|
-9.5
|
980/985
|
990.5
|
46
|
153
|
-10
|
273.57
|
| 焦煤 |
jm2607 |
992
|
992
|
989.5
|
989.5
|
-8
|
989/991
|
997.5
|
4
|
6
|
2
|
23.766
|
| 焦煤小计 |
|
|
|
|
|
|
|
|
414339
|
828690
|
13767
|
2286386.829
|
| 聚乙烯 |
l2508 |
7182
|
7197
|
7180
|
7188
|
-29
|
7186/7188
|
7217
|
1769
|
3436
|
-1096
|
6354.3695
|
| 聚乙烯 |
l2509 |
7221
|
7227
|
7207
|
7215
|
-28
|
7213/7214
|
7243
|
61735
|
436388
|
2523
|
222732.1185
|
| 聚乙烯 |
l2510 |
7230
|
7232
|
7211
|
7218
|
-28
|
7210/7280
|
7246
|
1056
|
9938
|
-19
|
3812.622
|
| 聚乙烯 |
l2511 |
7236
|
7237
|
7216
|
7221
|
-35
|
7218/7230
|
7256
|
249
|
5745
|
-27
|
899.559
|
| 聚乙烯 |
l2512 |
7238
|
7238
|
7221
|
7226
|
-32
|
7180/7260
|
7258
|
192
|
2920
|
25
|
693.8785
|
| 聚乙烯 |
l2601 |
7247
|
7247
|
7218
|
7226
|
-33
|
7226/7227
|
7259
|
10316
|
121929
|
-511
|
37297.564
|
| 聚乙烯 |
l2602 |
7237
|
7237
|
7237
|
7237
|
-15
|
7179/7272
|
7252
|
1
|
225
|
0
|
3.6185
|
| 聚乙烯 |
l2603 |
-
|
-
|
-
|
-
|
0
|
7159/7598
|
7262
|
0
|
133
|
0
|
0
|
| 聚乙烯 |
l2604 |
7238
|
7238
|
7238
|
7238
|
-39
|
7100/ -
|
7277
|
1
|
49
|
0
|
3.619
|
| 聚乙烯 |
l2605 |
7219
|
7219
|
7200
|
7202
|
-37
|
7196/7206
|
7239
|
95
|
2989
|
54
|
342.221
|
| 聚乙烯 |
l2606 |
7225
|
7225
|
7211
|
7211
|
-19
|
7183/7564
|
7230
|
2
|
24
|
1
|
7.218
|
| 聚乙烯 |
l2607 |
7223
|
7227
|
7209
|
7211
|
-63
|
7206/7643
|
7274
|
4
|
6
|
2
|
14.435
|
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
75420
|
583782
|
952
|
272161.223
|
| 豆粕 |
m2508 |
2969
|
2970
|
2960
|
2965
|
-2
|
2963/2967
|
2967
|
15227
|
87810
|
1709
|
45145.271
|
| 豆粕 |
m2509 |
2980
|
2989
|
2976
|
2985
|
-1
|
2984/2985
|
2986
|
244144
|
1955452
|
-7160
|
728529.357
|
| 豆粕 |
m2511 |
3020
|
3028
|
3016
|
3024
|
0
|
3022/3026
|
3024
|
27620
|
659791
|
3344
|
83503.689
|
| 豆粕 |
m2512 |
3041
|
3051
|
3041
|
3049
|
3
|
3046/3051
|
3046
|
5379
|
126385
|
790
|
16391.138
|
| 豆粕 |
m2601 |
3016
|
3024
|
3015
|
3020
|
1
|
3019/3020
|
3019
|
57374
|
1124915
|
-3733
|
173201.342
|
| 豆粕 |
m2603 |
2869
|
2872
|
2863
|
2865
|
-5
|
2864/2865
|
2870
|
15792
|
390072
|
3255
|
45268.442
|
| 豆粕 |
m2605 |
2703
|
2705
|
2699
|
2700
|
-2
|
2699/2700
|
2702
|
24420
|
595007
|
4310
|
65981.695
|
| 豆粕 |
m2607 |
2700
|
2704
|
2697
|
2699
|
-5
|
2698/2699
|
2704
|
4897
|
10670
|
4576
|
13221.042
|
| 豆粕小计 |
|
|
|
|
|
|
|
|
394853
|
4950102
|
7091
|
1171241.976
|
| 棕榈油 |
p2508 |
8758
|
8758
|
8672
|
8710
|
-58
|
8696/8714
|
8768
|
3338
|
4094
|
-10
|
29059.08
|
| 棕榈油 |
p2509 |
8704
|
8714
|
8664
|
8708
|
-46
|
8706/8710
|
8754
|
183488
|
498377
|
2444
|
1594644.816
|
| 棕榈油 |
p2510 |
8710
|
8710
|
8662
|
8704
|
-28
|
8690/8706
|
8732
|
716
|
6081
|
126
|
6220.202
|
| 棕榈油 |
p2511 |
8704
|
8704
|
8662
|
8698
|
-26
|
8690/8764
|
8724
|
76
|
1403
|
-2
|
659.75
|
| 棕榈油 |
p2512 |
8700
|
8700
|
8672
|
8672
|
-60
|
8586/8700
|
8732
|
12
|
559
|
-2
|
104.292
|
| 棕榈油 |
p2601 |
8670
|
8694
|
8644
|
8692
|
-28
|
8690/8692
|
8720
|
20011
|
161643
|
523
|
173535.792
|
| 棕榈油 |
p2602 |
-
|
-
|
-
|
-
|
0
|
8238/8758
|
8692
|
0
|
934
|
0
|
0
|
| 棕榈油 |
p2603 |
-
|
-
|
-
|
-
|
0
|
8472/9054
|
8642
|
2
|
293
|
0
|
17.274
|
| 棕榈油 |
p2604 |
-
|
-
|
-
|
-
|
0
|
8484/8680
|
8586
|
2
|
109
|
1
|
17.184
|
| 棕榈油 |
p2605 |
8478
|
8626
|
8426
|
8478
|
-22
|
8474/8482
|
8500
|
1260
|
9721
|
249
|
10684.216
|
| 棕榈油 |
p2606 |
-
|
-
|
-
|
-
|
0
|
8290/8888
|
8452
|
0
|
50
|
0
|
0
|
| 棕榈油 |
p2607 |
-
|
-
|
-
|
-
|
0
|
8310/8570
|
8420
|
0
|
0
|
0
|
0
|
| 棕榈油小计 |
|
|
|
|
|
|
|
|
208905
|
683264
|
3329
|
1814942.606
|
| 液化石油气 |
pg2507 |
-
|
-
|
-
|
-
|
0
|
4000/4155
|
4150
|
0
|
2063
|
0
|
0
|
| 液化石油气 |
pg2508 |
4120
|
4120
|
4097
|
4106
|
-54
|
4106/4107
|
4160
|
29171
|
43996
|
-842
|
239616.262
|
| 液化石油气 |
pg2509 |
4028
|
4028
|
4010
|
4016
|
-43
|
4014/4016
|
4059
|
12065
|
51406
|
2178
|
96931.868
|
| 液化石油气 |
pg2510 |
4450
|
4450
|
4433
|
4441
|
-37
|
4440/4441
|
4478
|
3618
|
42116
|
898
|
32129.34
|
| 液化石油气 |
pg2511 |
4361
|
4365
|
4351
|
4358
|
-38
|
4356/4360
|
4396
|
794
|
10203
|
97
|
6919.512
|
| 液化石油气 |
pg2512 |
4284
|
4292
|
4278
|
4285
|
-44
|
4280/4351
|
4329
|
541
|
5426
|
139
|
4635.436
|
| 液化石油气 |
pg2601 |
4205
|
4214
|
4205
|
4209
|
-26
|
4207/4215
|
4235
|
26
|
788
|
13
|
218.898
|
| 液化石油气 |
pg2602 |
4128
|
4137
|
4125
|
4137
|
-18
|
4046/4217
|
4155
|
10
|
158
|
-5
|
82.534
|
| 液化石油气 |
pg2603 |
4053
|
4056
|
4046
|
4055
|
-9
|
4049/4060
|
4064
|
17
|
496
|
9
|
137.77
|
| 液化石油气 |
pg2604 |
4343
|
4343
|
4343
|
4343
|
-5
|
4250/4378
|
4348
|
8
|
136
|
3
|
69.556
|
| 液化石油气 |
pg2605 |
-
|
-
|
-
|
-
|
0
|
4150/4263
|
4250
|
4
|
101
|
1
|
33.936
|
| 液化石油气 |
pg2606 |
4164
|
4164
|
4164
|
4164
|
-54
|
4100/4205
|
4218
|
1
|
14
|
1
|
8.328
|
| 液化石油气小计 |
|
|
|
|
|
|
|
|
46255
|
156903
|
2492
|
380783.44
|
| 聚丙烯 |
pp2508 |
7000
|
7003
|
6993
|
6996
|
-13
|
6940/7061
|
7009
|
1469
|
7063
|
-1022
|
5140.9095
|
| 聚丙烯 |
pp2509 |
7018
|
7024
|
7011
|
7013
|
-23
|
7011/7013
|
7036
|
58810
|
398914
|
1455
|
206339.7615
|
| 聚丙烯 |
pp2510 |
7007
|
7007
|
6988
|
6990
|
-28
|
6989/6993
|
7018
|
3457
|
30563
|
-121
|
12090.2245
|
| 聚丙烯 |
pp2511 |
7008
|
7008
|
6995
|
6995
|
-28
|
6968/7110
|
7023
|
1516
|
15154
|
-347
|
5307.41
|
| 聚丙烯 |
pp2512 |
7020
|
7020
|
7002
|
7004
|
-28
|
7002/7117
|
7032
|
612
|
5448
|
173
|
2145.7235
|
| 聚丙烯 |
pp2601 |
7027
|
7027
|
7008
|
7010
|
-30
|
7010/7013
|
7040
|
10991
|
111366
|
803
|
38565.0965
|
| 聚丙烯 |
pp2602 |
7005
|
7006
|
7005
|
7006
|
1
|
- / -
|
7005
|
2
|
118
|
-2
|
7.0055
|
| 聚丙烯 |
pp2603 |
-
|
-
|
-
|
-
|
0
|
- /7009
|
7048
|
0
|
44
|
0
|
0
|
| 聚丙烯 |
pp2604 |
-
|
-
|
-
|
-
|
0
|
- / -
|
7051
|
0
|
47
|
0
|
0
|
| 聚丙烯 |
pp2605 |
7018
|
7023
|
7002
|
7005
|
-30
|
7000/7016
|
7035
|
203
|
6085
|
154
|
711.937
|
| 聚丙烯 |
pp2606 |
6999
|
6999
|
6990
|
6990
|
-16
|
6984/7039
|
7006
|
8
|
42
|
5
|
27.98
|
| 聚丙烯 |
pp2607 |
-
|
-
|
-
|
-
|
0
|
6958/7490
|
7033
|
0
|
0
|
0
|
0
|
| 聚丙烯小计 |
|
|
|
|
|
|
|
|
77068
|
574844
|
1098
|
270336.048
|
| 粳米 |
rr2508 |
3579
|
3581
|
3578
|
3579
|
-4
|
3577/3581
|
3583
|
147
|
888
|
-8
|
526.288
|
| 粳米 |
rr2509 |
3611
|
3612
|
3607
|
3607
|
2
|
3607/3610
|
3605
|
322
|
8638
|
87
|
1162.312
|
| 粳米 |
rr2510 |
3616
|
3618
|
3615
|
3616
|
2
|
3616/3617
|
3614
|
859
|
4169
|
410
|
3106.073
|
| 粳米 |
rr2511 |
-
|
-
|
-
|
-
|
0
|
3609/3639
|
3611
|
0
|
135
|
0
|
0
|
| 粳米 |
rr2512 |
-
|
-
|
-
|
-
|
0
|
3605/3620
|
3606
|
0
|
94
|
0
|
0
|
| 粳米 |
rr2601 |
-
|
-
|
-
|
-
|
0
|
3608/3620
|
3610
|
0
|
234
|
0
|
0
|
| 粳米 |
rr2602 |
-
|
-
|
-
|
-
|
0
|
3608/3620
|
3615
|
0
|
145
|
0
|
0
|
| 粳米 |
rr2603 |
-
|
-
|
-
|
-
|
0
|
3609/3652
|
3617
|
0
|
44
|
0
|
0
|
| 粳米 |
rr2604 |
-
|
-
|
-
|
-
|
0
|
3614/3630
|
3621
|
0
|
37
|
0
|
0
|
| 粳米 |
rr2605 |
-
|
-
|
-
|
-
|
0
|
3613/3692
|
3619
|
0
|
21
|
0
|
0
|
| 粳米 |
rr2606 |
-
|
-
|
-
|
-
|
0
|
3605/3630
|
3615
|
0
|
7
|
0
|
0
|
| 粳米 |
rr2607 |
-
|
-
|
-
|
-
|
0
|
3325/3644
|
3618
|
0
|
0
|
0
|
0
|
| 粳米小计 |
|
|
|
|
|
|
|
|
1328
|
14412
|
489
|
4794.673
|
| 聚氯乙烯 |
v2508 |
4926
|
4938
|
4914
|
4920
|
-29
|
4900/4925
|
4949
|
2665
|
24648
|
-462
|
6563.7405
|
| 聚氯乙烯 |
v2509 |
4978
|
4978
|
4953
|
4960
|
-31
|
4959/4960
|
4991
|
237400
|
971332
|
11553
|
589293.316
|
| 聚氯乙烯 |
v2510 |
5002
|
5006
|
4982
|
4988
|
-29
|
4984/5000
|
5017
|
832
|
10014
|
93
|
2076.528
|
| 聚氯乙烯 |
v2511 |
5026
|
5033
|
5011
|
5021
|
-27
|
5008/5021
|
5048
|
346
|
2083
|
-15
|
868.595
|
| 聚氯乙烯 |
v2512 |
5056
|
5060
|
5037
|
5038
|
-31
|
5038/5048
|
5069
|
299
|
2392
|
29
|
754.5865
|
| 聚氯乙烯 |
v2601 |
5082
|
5087
|
5063
|
5069
|
-29
|
5068/5070
|
5098
|
25976
|
210252
|
5207
|
65896.27
|
| 聚氯乙烯 |
v2602 |
5096
|
5096
|
5088
|
5088
|
-21
|
5077/5152
|
5109
|
2
|
1025
|
1
|
5.092
|
| 聚氯乙烯 |
v2603 |
5115
|
5117
|
5110
|
5110
|
-25
|
5051/5170
|
5135
|
6
|
1382
|
0
|
15.3465
|
| 聚氯乙烯 |
v2604 |
5245
|
5251
|
5245
|
5251
|
-32
|
5239/5310
|
5283
|
4
|
565
|
-2
|
10.498
|
| 聚氯乙烯 |
v2605 |
5271
|
5277
|
5252
|
5257
|
-30
|
5255/5262
|
5287
|
190
|
9250
|
38
|
499.7425
|
| 聚氯乙烯 |
v2606 |
5287
|
5287
|
5266
|
5266
|
-10
|
5263/5276
|
5276
|
6
|
117
|
4
|
15.819
|
| 聚氯乙烯 |
v2607 |
5300
|
5300
|
5300
|
5300
|
-45
|
5250/5658
|
5345
|
1
|
3
|
0
|
2.65
|
| 聚氯乙烯小计 |
|
|
|
|
|
|
|
|
267727
|
1233063
|
16446
|
666002.184
|
| 豆油 |
y2508 |
8034
|
8062
|
8008
|
8028
|
12
|
8010/8030
|
8016
|
2164
|
5900
|
-1168
|
17378.11
|
| 豆油 |
y2509 |
8020
|
8036
|
7998
|
8028
|
16
|
8026/8030
|
8012
|
96708
|
517541
|
3914
|
775376.876
|
| 豆油 |
y2511 |
8016
|
8028
|
8004
|
8028
|
18
|
8002/8028
|
8010
|
243
|
7054
|
37
|
1947.88
|
| 豆油 |
y2512 |
8042
|
8044
|
8020
|
8044
|
14
|
8020/8046
|
8030
|
25
|
1545
|
4
|
200.81
|
| 豆油 |
y2601 |
7968
|
7996
|
7966
|
7994
|
30
|
7992/7996
|
7964
|
24168
|
314296
|
658
|
192821.744
|
| 豆油 |
y2603 |
7862
|
7862
|
7852
|
7856
|
-4
|
7850/7910
|
7860
|
9
|
1168
|
0
|
70.73
|
| 豆油 |
y2605 |
7638
|
7652
|
7626
|
7652
|
16
|
7642/7652
|
7636
|
4627
|
37257
|
911
|
35335.332
|
| 豆油 |
y2607 |
-
|
-
|
-
|
-
|
0
|
7596/7984
|
7584
|
0
|
10
|
0
|
0
|
| 豆油小计 |
|
|
|
|
|
|
|
|
127944
|
884771
|
4356
|
1023131.482
|
| 总计 |
|
|
|
|
|
|
|
|
2324814
|
14612095
|
67474
|
10907502.383
|
- 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