大连商品交易所 日行情表 | |||||||||||||
查询日期：2022年01月14日 本月第9个交易日 本年第9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 | 2201 | 8,256 | 8,350 | 8,256 | 8,350 | 8,261 | 8,297 | 89 | 36 | 1,304 | 6,266 | -819 | 5,409.9 |
PP | 2202 | 8,329 | 8,420 | 8,285 | 8,391 | 8,329 | 8,365 | 62 | 36 | 2,597 | 4,794 | -379 | 10,863.24 |
PP | 2203 | 8,300 | 8,447 | 8,288 | 8,418 | 8,330 | 8,372 | 88 | 42 | 54,017 | 109,789 | -1,070 | 226,127.16 |
PP | 2204 | 8,345 | 8,483 | 8,317 | 8,460 | 8,355 | 8,400 | 105 | 45 | 49,262 | 89,128 | 3,289 | 206,915.43 |
PP | 2205 | 8,332 | 8,470 | 8,300 | 8,447 | 8,342 | 8,391 | 105 | 49 | 622,939 | 325,168 | 14,095 | 2,613,773.81 |
PP | 2206 | 8,334 | 8,451 | 8,285 | 8,431 | 8,325 | 8,371 | 106 | 46 | 22,987 | 49,240 | 2,401 | 96,212.83 |
PP | 2207 | 8,289 | 8,438 | 8,276 | 8,417 | 8,315 | 8,363 | 102 | 48 | 9,406 | 11,637 | 919 | 39,334.32 |
PP | 2208 | 0 | 0 | 0 | 8,243 | 8,243 | 8,243 | 0 | 0 | 0 | 11,521 | 0 | 0 |
PP | 2209 | 8,287 | 8,425 | 8,264 | 8,410 | 8,295 | 8,335 | 115 | 40 | 4,290 | 12,756 | -857 | 17,880.24 |
PP | 2210 | 8,397 | 8,397 | 8,396 | 8,396 | 8,255 | 8,396 | 141 | 141 | 4 | 1,436 | 0 | 16.79 |
PP | 2211 | 8,337 | 8,337 | 8,337 | 8,337 | 8,271 | 8,337 | 66 | 66 | 1 | 1,555 | -1 | 4.17 |
PP | 2212 | 0 | 0 | 0 | 8,192 | 8,170 | 8,192 | 22 | 22 | 0 | 5 | 0 | 0 |
小计 | 766,807 | 623,295 | 17,578 | 3,216,537.89 | |||||||||
总计 | 766,807 | 623,295 | 17,578 | 3,216,537.89 | |||||||||
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
