查询日期:20071217 本月第11个交易日 本年第233个交易日
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 |
0801 |
4,500 |
4,500 |
4,480 |
4,480 |
4,456 |
4,488 |
24 |
32 |
1,744 |
50,630 |
-624 |
7,827.93 |
豆一 |
0803 |
4,610 |
4,617 |
4,600 |
4,600 |
4,539 |
4,607 |
61 |
68 |
306 |
576 |
4 |
1,409.93 |
豆一 |
0805 |
4,600 |
4,646 |
4,600 |
4,610 |
4,556 |
4,622 |
54 |
66 |
57,466 |
233,930 |
4,702 |
265,628.53 |
豆一 |
0807 |
4,539 |
4,608 |
4,539 |
4,585 |
4,528 |
4,589 |
57 |
61 |
66 |
762 |
8 |
302.91 |
豆一 |
0809 |
4,550 |
4,555 |
4,508 |
4,509 |
4,474 |
4,526 |
35 |
52 |
338,070 |
405,524 |
-11,760 |
1,530,195.33 |
豆一 |
0811 |
4,122 |
4,139 |
4,090 |
4,090 |
4,085 |
4,114 |
5 |
29 |
128 |
810 |
72 |
526.70 |
豆一 |
0901 |
4,024 |
4,035 |
3,981 |
3,982 |
3,982 |
4,010 |
0 |
28 |
14,668 |
101,058 |
1,342 |
58,828.13 |
豆一 |
0903 |
4,050 |
4,050 |
4,023 |
4,023 |
4,026 |
4,035 |
-3 |
9 |
82 |
596 |
-24 |
330.93 |
豆一 |
0905 |
4,077 |
4,107 |
4,042 |
4,042 |
4,045 |
4,061 |
-3 |
16 |
220 |
812 |
124 |
893.52 |
豆一小计 |
|
|
|
|
|
|
|
|
|
412,750 |
794,698 |
-6,156 |
1,865,943.87 |
豆二 |
0801 |
4,820 |
4,820 |
4,820 |
4,820 |
4,799 |
4,820 |
21 |
21 |
2 |
24 |
-2 |
9.64 |
豆二 |
0803 |
4,535 |
4,772 |
4,535 |
4,772 |
4,605 |
4,574 |
167 |
-31 |
12 |
16 |
8 |
54.90 |
豆二 |
0805 |
4,680 |
4,680 |
4,580 |
4,620 |
4,577 |
4,636 |
43 |
59 |
10 |
24 |
2 |
46.36 |
豆二 |
0807 |
4,574 |
4,574 |
4,574 |
4,574 |
4,451 |
4,574 |
123 |
123 |
2 |
98 |
0 |
9.15 |
豆二 |
0809 |
4,505 |
4,550 |
4,505 |
4,527 |
4,470 |
4,528 |
57 |
58 |
180 |
150 |
82 |
815.15 |
豆二 |
0811 |
- |
- |
- |
4,397 |
4,397 |
4,397 |
0 |
0 |
0 |
0 |
0 |
0.00 |
豆二小计 |
|
|
|
|
|
|
|
|
|
206 |
312 |
90 |
935.19 |
玉米 |
0801 |
1,630 |
1,630 |
1,601 |
1,621 |
1,617 |
1,622 |
4 |
5 |
2,124 |
27,210 |
-1,402 |
3,445.81 |
玉米 |
0803 |
1,705 |
1,705 |
1,692 |
1,695 |
1,694 |
1,699 |
1 |
5 |
312 |
2,362 |
10 |
530.16 |
玉米 |
0805 |
1,742 |
1,766 |
1,742 |
1,755 |
1,736 |
1,755 |
19 |
19 |
705,604 |
700,322 |
42,120 |
1,239,020.22 |
玉米 |
0807 |
1,787 |
1,805 |
1,786 |
1,796 |
1,773 |
1,797 |
23 |
24 |
340 |
7,534 |
-18 |
611.26 |
玉米 |
0809 |
1,836 |
1,874 |
1,835 |
1,862 |
1,824 |
1,860 |
38 |
36 |
143,182 |
134,480 |
35,034 |
266,436.80 |
玉米 |
0811 |
1,863 |
1,892 |
1,861 |
1,886 |
1,848 |
1,879 |
38 |
31 |
1,534 |
4,170 |
640 |
2,883.61 |
玉米小计 |
|
|
|
|
|
|
|
|
|
853,096 |
876,078 |
76,384 |
1,512,927.85 |
聚乙烯 |
0801 |
13,080 |
13,275 |
13,080 |
13,210 |
13,300 |
13,200 |
-90 |
-100 |
370 |
1,974 |
-102 |
2,442.39 |
聚乙烯 |
0802 |
13,800 |
13,800 |
13,800 |
13,800 |
13,550 |
13,800 |
250 |
250 |
12 |
14 |
0 |
82.80 |
聚乙烯 |
0803 |
13,450 |
13,470 |
13,300 |
13,300 |
13,400 |
13,380 |
-100 |
-20 |
1,022 |
224 |
2 |
6,838.58 |
聚乙烯 |
0804 |
- |
- |
- |
12,945 |
12,945 |
12,945 |
0 |
0 |
0 |
0 |
0 |
0.00 |
聚乙烯 |
0805 |
13,695 |
13,725 |
13,550 |
13,580 |
13,710 |
13,605 |
-130 |
-105 |
5,966 |
4,200 |
206 |
40,588.59 |
聚乙烯 |
0806 |
- |
- |
- |
12,505 |
12,505 |
12,505 |
0 |
0 |
0 |
0 |
0 |
0.00 |
聚乙烯 |
0807 |
- |
- |
- |
12,980 |
12,980 |
12,980 |
0 |
0 |
0 |
2 |
0 |
0.00 |
聚乙烯 |
0808 |
- |
- |
- |
14,200 |
14,200 |
14,200 |
0 |
0 |
0 |
2 |
0 |
0.00 |
聚乙烯 |
0809 |
- |
- |
- |
13,700 |
13,700 |
13,700 |
0 |
0 |
0 |
8 |
0 |
0.00 |
聚乙烯 |
0810 |
- |
- |
- |
12,475 |
12,475 |
12,475 |
0 |
0 |
0 |
0 |
0 |
0.00 |
聚乙烯 |
0811 |
14,095 |
14,095 |
14,095 |
14,095 |
14,425 |
14,095 |
-330 |
-330 |
2 |
4 |
0 |
14.10 |
聚乙烯 |
0812 |
- |
- |
- |
13,810 |
13,810 |
13,810 |
0 |
0 |
0 |
0 |
0 |
0.00 |
聚乙烯小计 |
|
|
|
|
|
|
|
|
|
7,372 |
6,428 |
106 |
49,966.45 |
豆粕 |
0801 |
3,638 |
3,638 |
3,579 |
3,593 |
3,566 |
3,590 |
27 |
24 |
1,286 |
22,614 |
-1,104 |
4,617.97 |
豆粕 |
0803 |
3,453 |
3,496 |
3,450 |
3,450 |
3,426 |
3,457 |
24 |
31 |
210 |
3,626 |
44 |
726.10 |
豆粕 |
0805 |
3,510 |
3,539 |
3,495 |
3,497 |
3,469 |
3,514 |
28 |
45 |
178,606 |
294,334 |
-944 |
627,726.01 |
豆粕 |
0807 |
3,445 |
3,482 |
3,412 |
3,437 |
3,392 |
3,448 |
45 |
56 |
284 |
378 |
10 |
979.32 |
豆粕 |
0808 |
3,435 |
3,435 |
3,380 |
3,385 |
3,343 |
3,397 |
42 |
54 |
98 |
524 |
-22 |
332.96 |
豆粕 |
0809 |
3,425 |
3,446 |
3,391 |
3,394 |
3,363 |
3,414 |
31 |
51 |
765,192 |
351,956 |
7,314 |
2,613,020.75 |
豆粕 |
0811 |
3,249 |
3,333 |
3,249 |
3,273 |
3,244 |
3,292 |
29 |
48 |
112 |
262 |
2 |
368.79 |
豆粕 |
0812 |
- |
- |
- |
3,279 |
3,279 |
3,279 |
0 |
0 |
0 |
0 |
0 |
0.00 |
豆粕小计 |
|
|
|
|
|
|
|
|
|
945,788 |
673,694 |
5,300 |
3,247,771.87 |
棕榈油 |
0801 |
8,646 |
8,680 |
8,610 |
8,648 |
8,630 |
8,636 |
18 |
6 |
4,470 |
710 |
52 |
38,605.51 |
棕榈油 |
0802 |
- |
- |
- |
8,750 |
8,750 |
8,750 |
0 |
0 |
0 |
0 |
0 |
0.00 |
棕榈油 |
0803 |
- |
- |
- |
8,684 |
8,684 |
8,684 |
0 |
0 |
0 |
4 |
0 |
0.00 |
棕榈油 |
0804 |
- |
- |
- |
8,786 |
8,786 |
8,786 |
0 |
0 |
0 |
2 |
0 |
0.00 |
棕榈油 |
0805 |
8,748 |
8,798 |
8,722 |
8,786 |
8,702 |
8,776 |
84 |
74 |
7,196 |
3,380 |
152 |
63,156.28 |
棕榈油 |
0806 |
- |
- |
- |
8,596 |
8,596 |
8,596 |
0 |
0 |
0 |
10 |
0 |
0.00 |
棕榈油 |
0807 |
- |
- |
- |
8,448 |
8,448 |
8,448 |
0 |
0 |
0 |
0 |
0 |
0.00 |
棕榈油 |
0808 |
- |
- |
- |
8,774 |
8,774 |
8,774 |
0 |
0 |
0 |
0 |
0 |
0.00 |
棕榈油 |
0809 |
8,580 |
8,580 |
8,580 |
8,580 |
8,550 |
8,580 |
30 |
30 |
4 |
24 |
-2 |
34.32 |
棕榈油 |
0810 |
- |
- |
- |
8,530 |
8,530 |
8,530 |
0 |
0 |
0 |
0 |
0 |
0.00 |
棕榈油 |
0811 |
- |
- |
- |
8,846 |
8,846 |
8,846 |
0 |
0 |
0 |
0 |
0 |
0.00 |
棕榈油 |
0812 |
- |
- |
- |
8,676 |
8,676 |
8,676 |
0 |
0 |
0 |
0 |
0 |
0.00 |
棕榈油小计 |
|
|
|
|
|
|
|
|
|
11,670 |
4,130 |
202 |
101,796.11 |
豆油 |
0801 |
10,148 |
10,148 |
10,048 |
10,082 |
10,016 |
10,060 |
66 |
44 |
354 |
9,688 |
-18 |
3,561.32 |
豆油 |
0803 |
- |
- |
- |
9,964 |
9,964 |
9,964 |
0 |
0 |
0 |
94 |
0 |
0.00 |
豆油 |
0805 |
9,720 |
9,816 |
9,712 |
9,752 |
9,652 |
9,770 |
100 |
118 |
94,188 |
111,196 |
-1,796 |
920,341.87 |
豆油 |
0807 |
9,726 |
9,726 |
9,582 |
9,586 |
9,524 |
9,644 |
62 |
120 |
16 |
120 |
2 |
154.32 |
豆油 |
0808 |
- |
- |
- |
9,324 |
9,324 |
9,324 |
0 |
0 |
0 |
2 |
0 |
0.00 |
豆油 |
0809 |
9,440 |
9,508 |
9,440 |
9,454 |
9,372 |
9,460 |
82 |
88 |
1,006 |
4,614 |
-422 |
9,517.62 |
豆油 |
0811 |
- |
- |
- |
9,110 |
9,110 |
9,110 |
0 |
0 |
0 |
2 |
0 |
0.00 |
豆油 |
0812 |
- |
- |
- |
9,374 |
9,374 |
9,374 |
0 |
0 |
0 |
0 |
0 |
0.00 |
豆油小计 |
|
|
|
|
|
|
|
|
|
95,564 |
125,716 |
-2,234 |
933,575.11 |
总计 |
|
|
|
|
|
|
|
|
|
2,326,446 |
2,481,056 |
73,692 |
7,712,916.43 |
|