1、    大連商品交易所5-30日行情表          商品名稱交割月份 開(kāi)盤價(jià)最高價(jià)最低價(jià)收盤價(jià)前結(jié)算價(jià)結(jié)算價(jià)漲跌漲跌1成交量持倉(cāng)量持倉(cāng)量變化成交額豆一08075,3805,4485,3805,4305,4385,436-8-21,4961,7501,120豆一08095,4205,4535,4055,4325,4935,430-61-63130,088232,5325,164豆一08114,5104,5154,4604,4794,5734,481-94-923

2、0277896豆一09014,5024,5094,4314,4384,5694,463-131-106585,222436,5847,912豆一09034,4194,4474,4104,4104,5204,420-110-100100148-8豆一09054,4514,4604,3874,4044,5174,420-113-977,19668,230632豆一09074,3914,4534,3914,4364,5554,428-119-12740802豆一09094,5294,5294,4554,4764,5634,488-87-75120448-40豆一09114,4354,4354,375

3、4,4154,5814,407-166-17484542豆一小計(jì)         724,648740,60414,880豆二0807-5,3655,3655,365000340豆二08095,1605,3755,1605,2805,3295,241-49-8862960豆二0811-4,5684,5684,56800060豆二09014,4504,5034,4424,4434,5574,458-114-9923476-4豆二0903-4,4494,4494,449000180豆二0905-4,3304,

4、3304,33000000豆二小計(jì)         296230-4玉米08071,6921,6941,6881,6881,7011,691-13-108305,470564玉米08091,7631,7661,7571,7611,7701,761-9-927,280197,816-8,790玉米08111,8301,8331,8221,8261,8371,828-11-91,04010,164-20玉米09011,8841,8871,8681,8761,8941,876-18-18565,838616,2

5、56-22,240玉米09031,9151,9151,9001,9051,9221,905-17-171,9786,032-584玉米09051,9411,9491,9351,9411,9561,940-15-1657,552141,952512玉米小計(jì)         654,518977,690-30,558聚乙烯0806-12,50512,50512,50500000聚乙烯0807-14,59514,59514,595000160聚乙烯080814,80014,80014,80014,80014,5

6、3514,80026526520-2聚乙烯080914,95015,11014,90015,00015,17015,020-170-1509,5448,058-1,044聚乙烯081014,99014,99014,99014,99014,77514,9902152152140聚乙烯0811-13,03513,03513,03500040聚乙烯081213,00013,50013,00013,50013,47013,25030-220800聚乙烯0901-13,23513,23513,23500000聚乙烯0902-13,50013,50013,50000000聚乙烯0903-14,22014,

7、22014,22000000聚乙烯0904-13,75013,75013,75000000聚乙烯0905-14,07014,07014,07000000聚乙烯小計(jì)         9,5568,092-1,046豆粕08073,7493,7493,6183,6973,6873,6881016582豆粕08083,6803,7303,6203,6993,7243,682-25-4220402豆粕08093,6853,7103,6503,6633,7343,673-71-61243,510156,486-4,

8、648豆粕08113,5903,5993,5713,5833,6433,584-60-5922450-2豆粕0812-3,6043,6043,604000140豆粕09013,5253,5323,4813,5003,5653,510-65-5594,23847,738-6,276豆粕09033,4933,4953,4083,4843,5333,460-49-733018-2豆粕09053,4443,5003,4443,5003,5453,490-45-5530112-18豆粕小計(jì)         337,

9、856204,916-10,942棕櫚油0806-9,3949,3949,39400000棕櫚油0807-10,26210,26210,26200020棕櫚油0808-11,03011,03011,03000000棕櫚油080910,40010,44010,25810,30410,60010,324-296-27610,69211,2281,518棕櫚油0810-10,01610,01610,01600040棕櫚油0811-10,15010,15010,15000080棕櫚油0812-11,30011,30011,30000020棕櫚油090110,32810,32810,10010,1461

10、0,47810,184-332-29496688-2棕櫚油09029,50010,0009,50010,0009,5809,750420170400棕櫚油0903-9,8089,8089,80800020棕櫚油0904-9,5229,5229,52200000棕櫚油0905-10,45010,45010,45000000棕櫚油小計(jì)         10,79211,9341,516豆油080710,68210,70210,60010,65010,99210,656-342-3363541,502-22豆油

11、080810,85210,85210,74810,79411,17610,808-382-36876130-40豆油080911,00011,06410,80610,84211,33010,888-488-442236,02678,530-4,524豆油081111,11011,11010,99010,99211,46011,044-468-4161781,07212豆油0812-11,37011,37011,370000240豆油090111,17011,17010,98611,00811,47411,060-466-41418,42820,944126豆油090310,90210,96810,90210,96811,37610,946-408-4306640豆油090511,00211,00211,00211,00211,41011,002-408-40842102豆油小計(jì)         255,072102,476-4,446總計(jì)         1,992,7382,045,942-30,600說(shuō)明： (1) 價(jià)格：元/噸 (2