大连商品交易所 日行情表 | |||||||||||||
查询日期：2022年05月06日 本月第2个交易日 本年第79个交易日 | |||||||||||||
商品 | 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 |
PE | 2205 | 8,877 | 8,980 | 8,868 | 8,868 | 8,877 | 8,880 | -9 | 3 | 398 | 2,069 | -337 | 1,767.21 |
PE | 2206 | 9,026 | 9,027 | 8,850 | 8,874 | 8,888 | 8,994 | -14 | 106 | 14,025 | 29,006 | -10,122 | 63,077.1 |
PE | 2207 | 8,953 | 9,021 | 8,846 | 8,855 | 8,911 | 8,936 | -56 | 25 | 34,815 | 105,536 | 2,844 | 155,554.98 |
PE | 2208 | 8,981 | 8,997 | 8,827 | 8,858 | 8,891 | 8,915 | -33 | 24 | 31,745 | 80,456 | 840 | 141,514.87 |
PE | 2209 | 8,960 | 8,999 | 8,823 | 8,825 | 8,890 | 8,906 | -65 | 16 | 347,198 | 268,158 | 1,743 | 1,546,167.59 |
PE | 2210 | 8,975 | 8,982 | 8,820 | 8,820 | 8,886 | 8,898 | -66 | 12 | 22,898 | 44,662 | 4,987 | 101,877.25 |
PE | 2211 | 8,928 | 8,959 | 8,799 | 8,799 | 8,879 | 8,863 | -80 | -16 | 9,679 | 7,389 | 5,384 | 42,892.73 |
PE | 2212 | 0 | 0 | 0 | 8,680 | 8,680 | 8,680 | 0 | 0 | 0 | 9 | 0 | 0 |
PE | 2301 | 8,885 | 8,898 | 8,742 | 8,742 | 8,813 | 8,818 | -71 | 5 | 1,073 | 5,713 | 147 | 4,730.96 |
PE | 2302 | 0 | 0 | 0 | 8,751 | 8,751 | 8,751 | 0 | 0 | 0 | 7 | 0 | 0 |
PE | 2303 | 0 | 0 | 0 | 8,829 | 8,829 | 8,829 | 0 | 0 | 0 | 2 | 0 | 0 |
PE | 2304 | 0 | 0 | 0 | 8,777 | 8,777 | 8,777 | 0 | 0 | 0 | 0 | 0 | 0 |
小计 | 461,831 | 543,007 | 5,486 | 2,057,582.7 | |||||||||
总计 | 461,831 | 543,007 | 5,486 | 2,057,582.7 | |||||||||
说明：
(1) 价格：元/吨
(2) 成交量、持仓量：手（按双边计算）
(3) 成交额：万元（按双边计算）
(4) 涨跌＝收盘价－前结算价
(5) 涨跌1＝今结算价－前结算价
