大连商品交易所 日行情表 | |||||||||||||
查询日期：2022年01月25日 本月第16个交易日 本年第16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 |
PP | 2202 | 8,396 | 8,416 | 8,350 | 8,409 | 8,486 | 8,401 | -77 | -85 | 256 | 2,166 | -68 | 1,075.43 |
PP | 2203 | 8,414 | 8,477 | 8,385 | 8,428 | 8,533 | 8,424 | -105 | -109 | 37,383 | 90,267 | -10,889 | 157,474.17 |
PP | 2204 | 8,466 | 8,521 | 8,427 | 8,466 | 8,563 | 8,466 | -97 | -97 | 31,360 | 102,280 | 3,507 | 132,753.13 |
PP | 2205 | 8,461 | 8,518 | 8,420 | 8,463 | 8,546 | 8,460 | -83 | -86 | 484,337 | 321,047 | -3,877 | 2,048,951.61 |
PP | 2206 | 8,449 | 8,502 | 8,409 | 8,441 | 8,536 | 8,448 | -95 | -88 | 12,212 | 56,744 | 1,246 | 51,583.96 |
PP | 2207 | 8,452 | 8,489 | 8,396 | 8,427 | 8,515 | 8,434 | -88 | -81 | 7,958 | 18,387 | 1,431 | 33,559.09 |
PP | 2208 | 0 | 0 | 0 | 8,460 | 8,460 | 8,460 | 0 | 0 | 0 | 6,534 | 0 | 0 |
PP | 2209 | 8,407 | 8,461 | 8,375 | 8,410 | 8,487 | 8,412 | -77 | -75 | 1,682 | 16,058 | -163 | 7,074.62 |
PP | 2210 | 0 | 0 | 0 | 8,520 | 8,520 | 8,520 | 0 | 0 | 0 | 1,437 | 0 | 0 |
PP | 2211 | 8,360 | 8,360 | 8,297 | 8,297 | 8,368 | 8,356 | -71 | -12 | 85 | 3,374 | -85 | 355.14 |
PP | 2212 | 0 | 0 | 0 | 8,285 | 8,296 | 8,285 | -11 | -11 | 0 | 2,006 | 0 | 0 |
PP | 2301 | 8,492 | 8,492 | 8,345 | 8,418 | 8,492 | 8,490 | -74 | -2 | 2,028 | 2,118 | 2,014 | 8,609.2 |
小计 | 577,301 | 622,418 | -6,884 | 2,441,436.36 | |||||||||
总计 | 577,301 | 622,418 | -6,884 | 2,441,436.36 | |||||||||
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
