大连商品交易所 夜盘行情
查询日期：20251023 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 |
a2511 |
4045
|
4048
|
4030
|
4040
|
13
|
4040/4041
|
4027
|
4038
|
28177
|
-985
|
16315.945
|
| 豆一 |
a2601 |
4057
|
4072
|
4054
|
4063
|
13
|
4063/4064
|
4050
|
43407
|
224296
|
4572
|
176404.791
|
| 豆一 |
a2603 |
4065
|
4079
|
4063
|
4069
|
17
|
4067/4076
|
4052
|
2993
|
43905
|
600
|
12189.061
|
| 豆一 |
a2605 |
4103
|
4113
|
4098
|
4100
|
8
|
4099/4110
|
4092
|
1084
|
13990
|
70
|
4451.852
|
| 豆一 |
a2607 |
4106
|
4110
|
4094
|
4094
|
6
|
4070/4108
|
4088
|
1133
|
15227
|
66
|
4648.101
|
| 豆一 |
a2609 |
4107
|
4112
|
4098
|
4099
|
8
|
4089/4109
|
4091
|
23
|
1095
|
-2
|
94.416
|
| 豆一小计 |
|
|
|
|
|
|
|
|
52678
|
326690
|
4321
|
214104.166
|
| 豆二 |
b2511 |
3590
|
3608
|
3575
|
3599
|
27
|
3599/3600
|
3572
|
36560
|
39580
|
-1917
|
131335.839
|
| 豆二 |
b2512 |
3596
|
3615
|
3588
|
3609
|
26
|
3591/3619
|
3583
|
1933
|
40417
|
-171
|
6962.572
|
| 豆二 |
b2601 |
3603
|
3624
|
3597
|
3621
|
26
|
3620/3621
|
3595
|
20311
|
82542
|
1189
|
73330.623
|
| 豆二 |
b2602 |
3625
|
3641
|
3617
|
3639
|
23
|
3616/3650
|
3616
|
389
|
29588
|
37
|
1412.42
|
| 豆二 |
b2603 |
3595
|
3612
|
3590
|
3609
|
20
|
3603/3624
|
3589
|
875
|
18901
|
249
|
3151.074
|
| 豆二 |
b2604 |
3505
|
3515
|
3505
|
3514
|
18
|
3467/3530
|
3496
|
59
|
1013
|
-5
|
207.132
|
| 豆二 |
b2605 |
3460
|
3465
|
3455
|
3460
|
8
|
3458/3466
|
3452
|
852
|
8465
|
-63
|
2948.258
|
| 豆二 |
b2606 |
3434
|
3508
|
3430
|
3434
|
7
|
3430/3449
|
3427
|
26
|
609
|
-2
|
89.627
|
| 豆二 |
b2607 |
3439
|
3441
|
3438
|
3440
|
10
|
3430/3443
|
3430
|
7
|
2332
|
-7
|
24.078
|
| 豆二 |
b2608 |
3532
|
3533
|
3529
|
3533
|
9
|
3524/3594
|
3524
|
6
|
186
|
1
|
21.187
|
| 豆二 |
b2609 |
3560
|
3564
|
3551
|
3559
|
7
|
3551/3562
|
3552
|
60
|
917
|
37
|
213.357
|
| 豆二 |
b2610 |
3944
|
3945
|
3608
|
3616
|
64
|
3512/3686
|
3552
|
9
|
5
|
5
|
34.209
|
| 豆二小计 |
|
|
|
|
|
|
|
|
61087
|
224555
|
-647
|
219730.376
|
| 纯苯 |
bz2603 |
5560
|
5579
|
5548
|
5566
|
45
|
5565/5566
|
5521
|
1463
|
13693
|
112
|
24448.605
|
| 纯苯 |
bz2604 |
5577
|
5577
|
5573
|
5573
|
51
|
5424/5600
|
5522
|
2
|
1151
|
-1
|
33.45
|
| 纯苯 |
bz2605 |
-
|
-
|
-
|
-
|
0
|
5548/5673
|
5516
|
0
|
285
|
0
|
0
|
| 纯苯 |
bz2606 |
-
|
-
|
-
|
-
|
0
|
5418/5658
|
5492
|
0
|
21
|
0
|
0
|
| 纯苯 |
bz2607 |
-
|
-
|
-
|
-
|
0
|
5413/5666
|
5519
|
0
|
3
|
0
|
0
|
| 纯苯 |
bz2608 |
-
|
-
|
-
|
-
|
0
|
5529/5646
|
5535
|
0
|
4
|
0
|
0
|
| 纯苯 |
bz2609 |
-
|
-
|
-
|
-
|
0
|
5357/5681
|
5536
|
0
|
2
|
0
|
0
|
| 纯苯小计 |
|
|
|
|
|
|
|
|
1465
|
15159
|
111
|
24482.055
|
| 玉米 |
c2511 |
2117
|
2117
|
2108
|
2110
|
-4
|
2109/2111
|
2114
|
18649
|
182249
|
-4507
|
39354.131
|
| 玉米 |
c2601 |
2130
|
2132
|
2125
|
2126
|
-5
|
2126/2127
|
2131
|
117495
|
864536
|
11167
|
250052.389
|
| 玉米 |
c2603 |
2159
|
2160
|
2154
|
2156
|
-3
|
2154/2156
|
2159
|
12305
|
386968
|
1595
|
26540.398
|
| 玉米 |
c2605 |
2237
|
2237
|
2233
|
2234
|
-4
|
2233/2235
|
2238
|
10647
|
222366
|
3081
|
23789.726
|
| 玉米 |
c2607 |
2264
|
2264
|
2256
|
2258
|
-3
|
2256/2258
|
2261
|
6287
|
95217
|
677
|
14199.851
|
| 玉米 |
c2609 |
2272
|
2272
|
2267
|
2268
|
-6
|
2267/2269
|
2274
|
806
|
5194
|
141
|
1829.004
|
| 玉米小计 |
|
|
|
|
|
|
|
|
166189
|
1756530
|
12154
|
355765.499
|
| 玉米淀粉 |
cs2511 |
2415
|
2418
|
2398
|
2400
|
2
|
2400/2401
|
2398
|
9073
|
28672
|
-1068
|
21817.453
|
| 玉米淀粉 |
cs2601 |
2426
|
2427
|
2419
|
2420
|
-4
|
2420/2421
|
2424
|
27164
|
201247
|
-321
|
65808.229
|
| 玉米淀粉 |
cs2603 |
2445
|
2445
|
2436
|
2438
|
-3
|
2436/2438
|
2441
|
3197
|
53608
|
517
|
7795.201
|
| 玉米淀粉 |
cs2605 |
2546
|
2553
|
2543
|
2545
|
0
|
2543/2546
|
2545
|
439
|
4937
|
35
|
1118.048
|
| 玉米淀粉 |
cs2607 |
2568
|
2570
|
2559
|
2562
|
-1
|
2553/2563
|
2563
|
249
|
1451
|
133
|
638.779
|
| 玉米淀粉 |
cs2609 |
2613
|
2613
|
2605
|
2605
|
-1
|
2576/2609
|
2606
|
16
|
191
|
9
|
41.776
|
| 玉米淀粉小计 |
|
|
|
|
|
|
|
|
40138
|
290106
|
-695
|
97219.486
|
| 苯乙烯 |
eb2510 |
-
|
-
|
-
|
-
|
0
|
5864/ -
|
6217
|
0
|
79
|
0
|
0
|
| 苯乙烯 |
eb2511 |
6553
|
6553
|
6515
|
6544
|
60
|
6544/6547
|
6484
|
55086
|
149691
|
-11035
|
180114.8225
|
| 苯乙烯 |
eb2512 |
6535
|
6583
|
6535
|
6572
|
61
|
6571/6572
|
6511
|
59454
|
329795
|
5886
|
195157.1575
|
| 苯乙烯 |
eb2601 |
6608
|
6628
|
6585
|
6619
|
58
|
6611/6620
|
6561
|
7012
|
72780
|
-120
|
23179.017
|
| 苯乙烯 |
eb2602 |
6659
|
6680
|
6638
|
6671
|
55
|
6652/6682
|
6616
|
2025
|
29677
|
417
|
6746.898
|
| 苯乙烯 |
eb2603 |
6705
|
6741
|
6702
|
6726
|
42
|
6713/6740
|
6684
|
1701
|
15440
|
448
|
5718.2795
|
| 苯乙烯 |
eb2604 |
6797
|
6806
|
6781
|
6790
|
25
|
6735/6808
|
6765
|
20
|
315
|
0
|
68.005
|
| 苯乙烯 |
eb2605 |
6858
|
6866
|
6834
|
6859
|
33
|
6843/6860
|
6826
|
42
|
932
|
-4
|
143.9525
|
| 苯乙烯 |
eb2606 |
-
|
-
|
-
|
-
|
0
|
6778/7008
|
6820
|
0
|
95
|
0
|
0
|
| 苯乙烯 |
eb2607 |
-
|
-
|
-
|
-
|
0
|
6793/7017
|
6920
|
0
|
61
|
0
|
0
|
| 苯乙烯 |
eb2608 |
-
|
-
|
-
|
-
|
0
|
6813/7056
|
6938
|
0
|
14
|
0
|
0
|
| 苯乙烯 |
eb2609 |
6984
|
6984
|
6984
|
6984
|
70
|
6784/6984
|
6914
|
1
|
32
|
1
|
3.492
|
| 苯乙烯小计 |
|
|
|
|
|
|
|
|
125341
|
598911
|
-4407
|
411131.624
|
| 乙二醇 |
eg2510 |
-
|
-
|
-
|
-
|
0
|
- / -
|
4057
|
0
|
0
|
0
|
0
|
| 乙二醇 |
eg2511 |
4048
|
4052
|
4035
|
4044
|
25
|
4020/4048
|
4019
|
956
|
9261
|
-124
|
3867.807
|
| 乙二醇 |
eg2512 |
4047
|
4063
|
4045
|
4055
|
32
|
4050/4114
|
4023
|
596
|
6057
|
264
|
2416.744
|
| 乙二醇 |
eg2601 |
4060
|
4073
|
4052
|
4064
|
31
|
4063/4065
|
4033
|
49929
|
342307
|
-3220
|
202952.516
|
| 乙二醇 |
eg2602 |
4078
|
4078
|
4078
|
4078
|
37
|
4018/4109
|
4041
|
1
|
227
|
0
|
4.078
|
| 乙二醇 |
eg2603 |
-
|
-
|
-
|
-
|
0
|
4082/4144
|
4059
|
0
|
708
|
0
|
0
|
| 乙二醇 |
eg2604 |
-
|
-
|
-
|
-
|
0
|
4069/4141
|
4093
|
0
|
38
|
0
|
0
|
| 乙二醇 |
eg2605 |
4112
|
4143
|
4112
|
4135
|
24
|
4130/4140
|
4111
|
705
|
17050
|
173
|
2915.878
|
| 乙二醇 |
eg2606 |
-
|
-
|
-
|
-
|
0
|
4075/4219
|
4131
|
0
|
34
|
0
|
0
|
| 乙二醇 |
eg2607 |
-
|
-
|
-
|
-
|
0
|
4091/4243
|
4143
|
0
|
24
|
0
|
0
|
| 乙二醇 |
eg2608 |
-
|
-
|
-
|
-
|
0
|
4091/4242
|
4164
|
0
|
10
|
0
|
0
|
| 乙二醇 |
eg2609 |
-
|
-
|
-
|
-
|
0
|
4100/4287
|
4178
|
0
|
22
|
0
|
0
|
| 乙二醇小计 |
|
|
|
|
|
|
|
|
52187
|
375738
|
-2907
|
212157.023
|
| 铁矿石 |
i2511 |
802.5
|
802.5
|
794
|
796
|
-1
|
793/797
|
797
|
3193
|
15163
|
-637
|
25422.8
|
| 铁矿石 |
i2512 |
788
|
789.5
|
783
|
784.5
|
-2.5
|
784.5/787
|
787
|
1471
|
72755
|
289
|
11547.495
|
| 铁矿石 |
i2601 |
777
|
777
|
770
|
773
|
-1
|
773/773.5
|
774
|
73239
|
561320
|
3157
|
565828.54
|
| 铁矿石 |
i2602 |
774
|
774
|
768
|
770
|
-2
|
762.5/771
|
772
|
666
|
60037
|
87
|
5126.175
|
| 铁矿石 |
i2603 |
769.5
|
769.5
|
763
|
765.5
|
-3
|
763/766.5
|
768.5
|
937
|
36872
|
73
|
7175.52
|
| 铁矿石 |
i2604 |
765
|
765
|
758.5
|
761
|
-2.5
|
756/761.5
|
763.5
|
399
|
19872
|
78
|
3036.68
|
| 铁矿石 |
i2605 |
755.5
|
755.5
|
748
|
751
|
-2.5
|
750/751.5
|
753.5
|
11912
|
146309
|
453
|
89461.31
|
| 铁矿石 |
i2606 |
749.5
|
749.5
|
744
|
746
|
-2.5
|
743.5/747.5
|
748.5
|
342
|
8636
|
54
|
2552.215
|
| 铁矿石 |
i2607 |
745
|
745
|
739
|
741.5
|
-2.5
|
739/742
|
744
|
333
|
5443
|
2
|
2469.92
|
| 铁矿石 |
i2608 |
739.5
|
739.5
|
734.5
|
736
|
-3.5
|
735/739
|
739.5
|
161
|
3029
|
-3
|
1187.01
|
| 铁矿石 |
i2609 |
732.5
|
733.5
|
727.5
|
729.5
|
-3
|
728.5/730.5
|
732.5
|
1187
|
11744
|
646
|
8664.705
|
| 铁矿石 |
i2610 |
728
|
728.5
|
725
|
727.5
|
-5
|
725/730
|
732.5
|
146
|
83
|
83
|
1060.555
|
| 铁矿石小计 |
|
|
|
|
|
|
|
|
93986
|
941263
|
4282
|
723532.925
|
| 焦炭 |
j2511 |
1643
|
1653.5
|
1643
|
1653.5
|
19.5
|
1597.5/1667
|
1634
|
11
|
190
|
0
|
181.27
|
| 焦炭 |
j2512 |
1688.5
|
1690
|
1678
|
1690
|
18.5
|
1686/1729.5
|
1671.5
|
59
|
77
|
9
|
993.02
|
| 焦炭 |
j2601 |
1718
|
1722.5
|
1702
|
1716
|
19.5
|
1714.5/1716
|
1696.5
|
6761
|
38481
|
-358
|
115742.05
|
| 焦炭 |
j2602 |
1737.5
|
1738
|
1737.5
|
1738
|
20.5
|
1703/1773
|
1717.5
|
3
|
19
|
-2
|
52.135
|
| 焦炭 |
j2603 |
1771.5
|
1771.5
|
1771.5
|
1771.5
|
33
|
1717.5/1801
|
1738.5
|
4
|
15
|
1
|
70.86
|
| 焦炭 |
j2604 |
1839.5
|
1840
|
1839.5
|
1840
|
35
|
1800.5/1875
|
1805
|
4
|
21
|
1
|
73.595
|
| 焦炭 |
j2605 |
1860
|
1865.5
|
1848
|
1854.5
|
14
|
1851/1859
|
1840.5
|
467
|
8226
|
108
|
8656.45
|
| 焦炭 |
j2606 |
-
|
-
|
-
|
-
|
0
|
1839.5/1917.5
|
1858.5
|
0
|
13
|
0
|
0
|
| 焦炭 |
j2607 |
-
|
-
|
-
|
-
|
0
|
1851.5/1933.5
|
1881
|
0
|
5
|
0
|
0
|
| 焦炭 |
j2608 |
-
|
-
|
-
|
-
|
0
|
1872.5/1954.5
|
1865
|
0
|
10
|
0
|
0
|
| 焦炭 |
j2609 |
1932
|
1932
|
1932
|
1932
|
11
|
1921/1977
|
1921
|
4
|
196
|
0
|
77.28
|
| 焦炭 |
j2610 |
-
|
-
|
-
|
-
|
0
|
1878/1988.5
|
1921
|
0
|
0
|
0
|
0
|
| 焦炭小计 |
|
|
|
|
|
|
|
|
7313
|
47253
|
-241
|
125846.66
|
| 焦煤 |
jm2511 |
1085
|
1096
|
1085
|
1094.5
|
17.5
|
1095/1096
|
1077
|
1022
|
7312
|
-31
|
6698.673
|
| 焦煤 |
jm2512 |
1132
|
1153.5
|
1132
|
1152.5
|
21.5
|
1151/1152
|
1131
|
2520
|
23050
|
-60
|
17332.542
|
| 焦煤 |
jm2601 |
1211.5
|
1221
|
1205.5
|
1215.5
|
18.5
|
1215/1215.5
|
1197
|
283319
|
588355
|
-9323
|
2059761.318
|
| 焦煤 |
jm2602 |
1231.5
|
1242
|
1226
|
1233.5
|
14
|
1231/1237
|
1219.5
|
1496
|
15860
|
366
|
11050.182
|
| 焦煤 |
jm2603 |
1250
|
1258
|
1242.5
|
1251
|
12.5
|
1245/1256
|
1238.5
|
420
|
6777
|
108
|
3145.377
|
| 焦煤 |
jm2604 |
1266.5
|
1270.5
|
1260
|
1267.5
|
11.5
|
1266/1271
|
1256
|
93
|
1098
|
-3
|
706.533
|
| 焦煤 |
jm2605 |
1287
|
1296
|
1279
|
1288.5
|
16.5
|
1287.5/1288.5
|
1272
|
48994
|
172718
|
328
|
377853.165
|
| 焦煤 |
jm2606 |
1306.5
|
1308.5
|
1299
|
1308.5
|
12.5
|
1298.5/1310
|
1296
|
21
|
518
|
1
|
164.073
|
| 焦煤 |
jm2607 |
1323.5
|
1324
|
1314
|
1324
|
17.5
|
1315.5/1326
|
1306.5
|
32
|
583
|
9
|
253.146
|
| 焦煤 |
jm2608 |
1346
|
1347
|
1335.5
|
1340.5
|
8.5
|
1331.5/1346
|
1332
|
65
|
357
|
-4
|
523.008
|
| 焦煤 |
jm2609 |
1362
|
1371.5
|
1355
|
1363.5
|
12.5
|
1361.5/1366
|
1351
|
722
|
6827
|
-54
|
5899.005
|
| 焦煤 |
jm2610 |
-
|
-
|
-
|
-
|
0
|
1323/1391.5
|
1351
|
0
|
0
|
0
|
0
|
| 焦煤小计 |
|
|
|
|
|
|
|
|
338704
|
823455
|
-8663
|
2483387.022
|
| 聚乙烯 |
l2511 |
6920
|
6920
|
6896
|
6909
|
22
|
6891/6930
|
6887
|
2925
|
9106
|
42
|
10096.911
|
| 聚乙烯 |
l2512 |
6936
|
6937
|
6921
|
6932
|
24
|
6917/6940
|
6908
|
2721
|
26703
|
4
|
9429.5955
|
| 聚乙烯 |
l2601 |
6946
|
6954
|
6934
|
6953
|
39
|
6953/6954
|
6914
|
68262
|
547440
|
-2424
|
236981.258
|
| 聚乙烯 |
l2602 |
6931
|
6945
|
6929
|
6945
|
39
|
6937/6955
|
6906
|
802
|
18653
|
-20
|
2781.2405
|
| 聚乙烯 |
l2603 |
6939
|
6954
|
6936
|
6954
|
31
|
6935/6960
|
6923
|
296
|
9318
|
33
|
1027.786
|
| 聚乙烯 |
l2604 |
-
|
-
|
-
|
-
|
0
|
6876/7021
|
6985
|
0
|
64
|
0
|
0
|
| 聚乙烯 |
l2605 |
6965
|
6997
|
6965
|
6997
|
44
|
6995/6998
|
6953
|
6479
|
62812
|
893
|
22638.042
|
| 聚乙烯 |
l2606 |
6986
|
6993
|
6986
|
6993
|
49
|
6869/7090
|
6944
|
2
|
63
|
-1
|
6.9895
|
| 聚乙烯 |
l2607 |
6998
|
6998
|
6998
|
6998
|
42
|
6902/7130
|
6956
|
2
|
92
|
-2
|
6.998
|
| 聚乙烯 |
l2608 |
7007
|
7023
|
7007
|
7023
|
73
|
6872/7129
|
6950
|
2
|
88
|
-1
|
7.015
|
| 聚乙烯 |
l2609 |
7019
|
7027
|
7015
|
7027
|
34
|
6974/7030
|
6993
|
59
|
899
|
-36
|
207.099
|
| 聚乙烯 |
l2610 |
-
|
-
|
-
|
-
|
0
|
6805/7173
|
6993
|
0
|
0
|
0
|
0
|
| 聚乙烯小计 |
|
|
|
|
|
|
|
|
81550
|
675238
|
-1512
|
283182.9345
|
| 豆粕 |
m2511 |
2862
|
2888
|
2859
|
2885
|
33
|
2885/2887
|
2852
|
21509
|
130615
|
-4107
|
61817.552
|
| 豆粕 |
m2512 |
2888
|
2915
|
2884
|
2915
|
37
|
2912/2917
|
2878
|
4246
|
170713
|
729
|
12308.076
|
| 豆粕 |
m2601 |
2887
|
2913
|
2880
|
2911
|
39
|
2911/2912
|
2872
|
458536
|
1946005
|
-44610
|
1328728.663
|
| 豆粕 |
m2603 |
2879
|
2903
|
2875
|
2901
|
34
|
2900/2902
|
2867
|
30372
|
477293
|
-5064
|
87682.297
|
| 豆粕 |
m2605 |
2743
|
2752
|
2739
|
2750
|
13
|
2749/2751
|
2737
|
69352
|
1036216
|
-3940
|
190367.379
|
| 豆粕 |
m2607 |
2728
|
2736
|
2726
|
2734
|
11
|
2733/2735
|
2723
|
6128
|
197904
|
451
|
16735.859
|
| 豆粕 |
m2608 |
2852
|
2861
|
2850
|
2858
|
11
|
2855/2862
|
2847
|
1508
|
43113
|
450
|
4306.585
|
| 豆粕 |
m2609 |
2861
|
2869
|
2856
|
2866
|
13
|
2866/2867
|
2853
|
3074
|
83834
|
939
|
8801.232
|
| 豆粕小计 |
|
|
|
|
|
|
|
|
594725
|
4085693
|
-55152
|
1710747.643
|
| 棕榈油 |
p2511 |
9124
|
9124
|
9026
|
9042
|
-96
|
9026/9068
|
9138
|
2525
|
7766
|
409
|
22867.652
|
| 棕榈油 |
p2512 |
9110
|
9114
|
9024
|
9032
|
-134
|
9008/9060
|
9166
|
1571
|
11062
|
247
|
14238.12
|
| 棕榈油 |
p2601 |
9174
|
9176
|
9076
|
9080
|
-144
|
9080/9086
|
9224
|
237282
|
362688
|
16323
|
2163822.102
|
| 棕榈油 |
p2602 |
9168
|
9168
|
9110
|
9110
|
-126
|
8992/9154
|
9236
|
42
|
1281
|
17
|
383.688
|
| 棕榈油 |
p2603 |
9194
|
9194
|
9100
|
9106
|
-148
|
9050/9146
|
9254
|
183
|
1322
|
21
|
1672.004
|
| 棕榈油 |
p2604 |
9136
|
9136
|
9112
|
9112
|
-134
|
8976/9184
|
9246
|
29
|
370
|
1
|
266.592
|
| 棕榈油 |
p2605 |
9156
|
9156
|
9072
|
9078
|
-118
|
9076/9082
|
9196
|
27975
|
117980
|
-925
|
254738.63
|
| 棕榈油 |
p2606 |
9058
|
9058
|
9026
|
9026
|
-110
|
8888/9114
|
9136
|
15
|
131
|
-2
|
135.782
|
| 棕榈油 |
p2607 |
8990
|
8990
|
8964
|
8964
|
-86
|
8888/9058
|
9050
|
20
|
206
|
-9
|
179.834
|
| 棕榈油 |
p2608 |
8950
|
8950
|
8926
|
8926
|
-72
|
8768/9008
|
8998
|
7
|
67
|
1
|
62.622
|
| 棕榈油 |
p2609 |
8918
|
8924
|
8880
|
8884
|
-74
|
8880/8890
|
8958
|
513
|
3730
|
122
|
4565.818
|
| 棕榈油 |
p2610 |
-
|
-
|
-
|
-
|
0
|
8682/9044
|
8958
|
0
|
0
|
0
|
0
|
| 棕榈油小计 |
|
|
|
|
|
|
|
|
270162
|
506603
|
16205
|
2462932.844
|
| 液化石油气 |
pg2510 |
-
|
-
|
-
|
-
|
0
|
- /4350
|
4339
|
0
|
117
|
0
|
0
|
| 液化石油气 |
pg2511 |
4315
|
4332
|
4306
|
4326
|
45
|
4322/4328
|
4281
|
5770
|
18632
|
-2687
|
49841.112
|
| 液化石油气 |
pg2512 |
4179
|
4184
|
4161
|
4181
|
51
|
4179/4181
|
4130
|
22250
|
93320
|
-917
|
185720.45
|
| 液化石油气 |
pg2601 |
4043
|
4058
|
4037
|
4052
|
41
|
4048/4053
|
4011
|
2219
|
17701
|
-282
|
17969.094
|
| 液化石油气 |
pg2602 |
3941
|
3943
|
3926
|
3937
|
24
|
3925/3942
|
3913
|
832
|
20877
|
211
|
6547.066
|
| 液化石油气 |
pg2603 |
3815
|
3815
|
3798
|
3804
|
4
|
3803/3805
|
3800
|
1159
|
14875
|
508
|
8819.562
|
| 液化石油气 |
pg2604 |
4143
|
4150
|
4135
|
4142
|
14
|
4086/4142
|
4128
|
40
|
2204
|
23
|
331.392
|
| 液化石油气 |
pg2605 |
4097
|
4097
|
4053
|
4066
|
12
|
4055/4093
|
4054
|
44
|
894
|
6
|
357.99
|
| 液化石油气 |
pg2606 |
4033
|
4033
|
4001
|
4004
|
17
|
3927/4045
|
3987
|
24
|
329
|
2
|
192.55
|
| 液化石油气 |
pg2607 |
3973
|
3973
|
3933
|
3933
|
6
|
3920/3997
|
3927
|
12
|
84
|
1
|
94.884
|
| 液化石油气 |
pg2608 |
3913
|
3913
|
3870
|
3870
|
3
|
3860/3966
|
3867
|
10
|
125
|
2
|
77.748
|
| 液化石油气 |
pg2609 |
3848
|
3848
|
3807
|
3807
|
1
|
3803/3817
|
3806
|
28
|
302
|
11
|
213.62
|
| 液化石油气小计 |
|
|
|
|
|
|
|
|
32388
|
169460
|
-3122
|
270165.468
|
| 聚丙烯 |
pp2511 |
6569
|
6570
|
6544
|
6564
|
22
|
6540/6570
|
6542
|
2310
|
16244
|
-174
|
7575.6405
|
| 聚丙烯 |
pp2512 |
6612
|
6615
|
6596
|
6610
|
19
|
6555/6613
|
6591
|
1614
|
36179
|
271
|
5330.766
|
| 聚丙烯 |
pp2601 |
6633
|
6634
|
6616
|
6633
|
26
|
6632/6633
|
6607
|
80129
|
635688
|
2433
|
265438.1625
|
| 聚丙烯 |
pp2602 |
6613
|
6627
|
6610
|
6624
|
25
|
6592/6635
|
6599
|
1799
|
26288
|
335
|
5952.4555
|
| 聚丙烯 |
pp2603 |
6627
|
6635
|
6616
|
6630
|
24
|
6620/6632
|
6606
|
1638
|
13906
|
438
|
5426.364
|
| 聚丙烯 |
pp2604 |
6653
|
6656
|
6646
|
6656
|
12
|
6582/6723
|
6644
|
92
|
5090
|
70
|
306.021
|
| 聚丙烯 |
pp2605 |
6656
|
6679
|
6656
|
6677
|
25
|
6670/6680
|
6652
|
5993
|
125590
|
864
|
19989.1595
|
| 聚丙烯 |
pp2606 |
6632
|
6644
|
6632
|
6639
|
12
|
6520/6720
|
6627
|
21
|
4007
|
12
|
69.722
|
| 聚丙烯 |
pp2607 |
6629
|
6630
|
6620
|
6620
|
6
|
6616/6649
|
6614
|
13
|
1046
|
4
|
43.0825
|
| 聚丙烯 |
pp2608 |
6654
|
6654
|
6654
|
6654
|
8
|
6628/6778
|
6646
|
6
|
1916
|
1
|
19.9645
|
| 聚丙烯 |
pp2609 |
6684
|
6684
|
6678
|
6684
|
11
|
6684/6688
|
6673
|
118
|
5053
|
55
|
394.3315
|
| 聚丙烯 |
pp2610 |
-
|
-
|
-
|
-
|
0
|
6563/6856
|
6673
|
0
|
0
|
0
|
0
|
| 聚丙烯小计 |
|
|
|
|
|
|
|
|
93733
|
871007
|
4309
|
310545.6695
|
| 粳米 |
rr2511 |
3613
|
3617
|
3612
|
3615
|
-1
|
3613/3616
|
3616
|
547
|
2110
|
-108
|
1976.851
|
| 粳米 |
rr2512 |
3578
|
3590
|
3571
|
3579
|
-12
|
3578/3580
|
3591
|
2894
|
11369
|
270
|
10363.289
|
| 粳米 |
rr2601 |
3616
|
3617
|
3612
|
3616
|
-3
|
3615/3616
|
3619
|
606
|
8350
|
139
|
2190.608
|
| 粳米 |
rr2602 |
3603
|
3604
|
3600
|
3604
|
3
|
3600/3615
|
3601
|
31
|
998
|
20
|
111.611
|
| 粳米 |
rr2603 |
-
|
-
|
-
|
-
|
0
|
3602/3681
|
3607
|
0
|
48
|
0
|
0
|
| 粳米 |
rr2604 |
-
|
-
|
-
|
-
|
0
|
3503/3622
|
3615
|
0
|
41
|
0
|
0
|
| 粳米 |
rr2605 |
3606
|
3606
|
3606
|
3606
|
-4
|
3500/3685
|
3610
|
1
|
33
|
0
|
3.606
|
| 粳米 |
rr2606 |
3599
|
3600
|
3599
|
3600
|
-2
|
3500/3622
|
3602
|
2
|
11
|
1
|
7.199
|
| 粳米 |
rr2607 |
3605
|
3608
|
3605
|
3608
|
6
|
3518/3688
|
3602
|
2
|
5
|
-1
|
7.213
|
| 粳米 |
rr2608 |
-
|
-
|
-
|
-
|
0
|
3500/3623
|
3598
|
0
|
19
|
0
|
0
|
| 粳米 |
rr2609 |
-
|
-
|
-
|
-
|
0
|
3521/3620
|
3616
|
0
|
6
|
0
|
0
|
| 粳米 |
rr2610 |
-
|
-
|
-
|
-
|
0
|
3502/3650
|
3616
|
0
|
0
|
0
|
0
|
| 粳米小计 |
|
|
|
|
|
|
|
|
4083
|
22990
|
321
|
14660.377
|
| 聚氯乙烯 |
v2511 |
4637
|
4649
|
4622
|
4645
|
24
|
4644/4650
|
4621
|
3085
|
37997
|
-42
|
7148.279
|
| 聚氯乙烯 |
v2512 |
4672
|
4688
|
4662
|
4684
|
20
|
4681/4686
|
4664
|
2012
|
40946
|
329
|
4698.309
|
| 聚氯乙烯 |
v2601 |
4718
|
4734
|
4706
|
4728
|
22
|
4728/4729
|
4706
|
190458
|
1206023
|
11028
|
449280.2305
|
| 聚氯乙烯 |
v2602 |
4759
|
4773
|
4751
|
4772
|
17
|
4747/4788
|
4755
|
413
|
10612
|
-47
|
982.6285
|
| 聚氯乙烯 |
v2603 |
4780
|
4802
|
4780
|
4802
|
18
|
4790/4805
|
4784
|
47
|
9665
|
12
|
112.5605
|
| 聚氯乙烯 |
v2604 |
4976
|
4993
|
4976
|
4990
|
13
|
4917/5068
|
4977
|
16
|
1744
|
1
|
39.894
|
| 聚氯乙烯 |
v2605 |
5015
|
5038
|
5010
|
5033
|
22
|
5031/5034
|
5011
|
8023
|
138217
|
1150
|
20141.493
|
| 聚氯乙烯 |
v2606 |
5053
|
5073
|
5050
|
5068
|
25
|
4992/5148
|
5043
|
9
|
583
|
2
|
22.7595
|
| 聚氯乙烯 |
v2607 |
5085
|
5100
|
5085
|
5100
|
14
|
5080/5193
|
5086
|
6
|
626
|
-2
|
15.2775
|
| 聚氯乙烯 |
v2608 |
5133
|
5133
|
5133
|
5133
|
13
|
5110/5212
|
5120
|
1
|
197
|
0
|
2.5665
|
| 聚氯乙烯 |
v2609 |
5149
|
5169
|
5144
|
5165
|
18
|
5160/5168
|
5147
|
211
|
2999
|
-35
|
543.85
|
| 聚氯乙烯 |
v2610 |
-
|
-
|
-
|
-
|
0
|
5144/5283
|
5147
|
0
|
0
|
0
|
0
|
| 聚氯乙烯小计 |
|
|
|
|
|
|
|
|
204281
|
1449609
|
12396
|
482987.848
|
| 豆油 |
y2511 |
8214
|
8214
|
8170
|
8178
|
-36
|
8134/8206
|
8214
|
1477
|
10111
|
-228
|
12100.93
|
| 豆油 |
y2512 |
8264
|
8270
|
8230
|
8240
|
-38
|
8228/8270
|
8278
|
281
|
8894
|
3
|
2317.88
|
| 豆油 |
y2601 |
8242
|
8248
|
8192
|
8204
|
-42
|
8204/8206
|
8246
|
112734
|
499316
|
703
|
926771.83
|
| 豆油 |
y2603 |
8198
|
8198
|
8168
|
8170
|
-30
|
8100/8200
|
8200
|
21
|
1454
|
3
|
171.566
|
| 豆油 |
y2605 |
8084
|
8084
|
8020
|
8032
|
-44
|
8030/8038
|
8076
|
21590
|
268347
|
3733
|
173967.134
|
| 豆油 |
y2607 |
8000
|
8000
|
7946
|
7954
|
-50
|
7906/7980
|
8004
|
47
|
559
|
-5
|
375.038
|
| 豆油 |
y2608 |
8002
|
8002
|
7954
|
7954
|
-54
|
7866/8080
|
8008
|
14
|
74
|
5
|
111.754
|
| 豆油 |
y2609 |
7970
|
7978
|
7924
|
7936
|
-46
|
7924/7940
|
7982
|
657
|
6010
|
447
|
5228.482
|
| 豆油小计 |
|
|
|
|
|
|
|
|
136821
|
794765
|
4661
|
1121044.614
|
| 总计 |
|
|
|
|
|
|
|
|
2356831
|
13975025
|
-18586
|
11523624.234
|
- 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