大连商品交易所5-20日行情表

1、    大连商品交易所5-20日行情表          商品名称交割月份 开盘价最高价最低价收盘价前结算价结算价涨跌涨跌1成交量持仓量持仓量变化成交额豆一08075,4015,4195,3885,4125,4125,4050-7222858-94豆一08095,4505,5235,4455,5225,4915,48331-8242,052280,56418,816豆一08114,5304,5554,4804,5554,5584,514-3-4490560-10豆一

2、09014,4404,4894,4264,4864,5054,453-19-52614,728492,8208,580豆一09034,4434,4434,3874,4404,4864,417-46-6910423222豆一09054,3984,4264,3694,4194,4474,388-28-5911,84468,248168豆一09074,4484,4484,4214,4384,4694,431-31-382028-10豆一09094,4764,4894,4504,4894,5074,465-18-421024626豆一0911-4,1924,1924,192000100豆一小计

3、0;        869,162843,78227,478豆二0807-5,3405,3405,340000380豆二08095,2505,3255,2505,2965,3665,282-70-84401000豆二0811-4,5604,5604,56000040豆二09014,4514,4714,4314,4704,4954,450-25-4594668豆二0903-4,2824,2824,282000200豆二0905-4,3004,3004,30000060豆二小计   

4、60;     1342348玉米08071,7151,7191,7111,7171,7111,715644,0785,246-36玉米08091,7811,7931,7801,7911,7851,7876227,158267,578-5,428玉米08111,8531,8551,8491,8531,8501,8523230814,104-150玉米09011,9131,9251,9131,9221,9201,92020251,874620,560-3,118玉米09031,9501,9581,9501,9561,9511,953525,620

5、10,896-3,022玉米09052,0002,0131,9962,0121,9922,006201429,90854,27819,360玉米小计         318,946972,6627,606聚乙烯0806-12,50512,50512,50500000聚乙烯0807-14,30014,30014,300000160聚乙烯0808-14,57514,57514,57500020聚乙烯080914,48014,49014,26014,26014,52014,335-260-1854,0484,2

6、48-620聚乙烯081014,01014,01014,01014,01013,47514,01053553522-2聚乙烯0811-13,03513,03513,03500040聚乙烯0812-13,47013,47013,47000000聚乙烯0901-13,23513,23513,23500000聚乙烯0902-13,50013,50013,50000000聚乙烯0903-14,27514,27514,27500000聚乙烯0904-13,75013,75013,75000000聚乙烯090513,50014,60013,50014,60014,05014,05055001240聚乙烯小

7、计         4,0624,276-622豆粕08073,6103,6583,6103,6233,6163,6467309070-52豆粕08083,6193,6603,5923,6603,6333,63727428528豆粕08093,6053,6793,5923,6553,6273,632285296,348176,09214,254豆粕08113,5443,5743,5343,5743,5583,55216-654496-16豆粕0812-3,5223,5223,522000160豆粕0901

8、3,5003,5203,4613,5093,5063,4873-1972,52434,1369,596豆粕09033,4673,5003,4603,5003,4893,47611-131466-2豆粕09053,5183,5183,4503,5003,4763,4842481082豆粕小计         369,068210,93623,790棕榈油0806-9,3949,3949,39400000棕榈油0807-10,80210,80210,80200040棕榈油0808-11,03011,03011

9、,03000000棕榈油080910,40010,49610,38010,44010,55210,432-112-1203,5109,910198棕榈油08109,80010,2009,80010,2009,74410,0164562722440棕榈油081110,00010,70010,00010,70010,24810,35045210220140棕榈油0812-11,30011,30011,30000020棕榈油090110,28010,36810,26010,36810,40210,306-34-963217216棕榈油0902-9,5809,5809,58000000棕榈油09039

10、,8089,8089,8089,8089,8569,808-48-48220棕榈油0904-10,00010,00010,00000020棕榈油0905-10,40010,40010,40000040棕榈油小计         3,58810,114214豆油080710,99010,99010,90810,90811,14410,938-236-206201,144-6豆油080811,06211,06211,01211,03611,25811,036-222-22224196-2豆油080911,05

11、011,13011,00411,06811,23411,058-166-176206,76492,408-3,752豆油081111,14011,26011,14011,22011,28611,182-66-1042161,4340豆油081211,12011,20011,12011,20011,25611,160-56-96424-2豆油090111,11011,24611,11011,22811,30811,170-80-1388,17815,334518豆油0903-11,17011,17011,170000700豆油090511,00011,00011,00011,00011,07811,000-78-78240豆油小计         215,208110,614-3,244总计         1,780,1682,152,61855,230说明： (1) 价格：元/吨 (2) 成交