大連商品交易所2009年03月16日行情表.

1、稱交割月份開盤價 最高價 最低價 收盤價 前結(jié)算價 結(jié)算價 漲跌 漲跌 1 成交量持倉量持倉量變化成交額09053,6363,6663,6353,6663,6493,66117121,44640,860-9425,295.09073,5763,6143,5763,6083,5963,6041281701,540-120612.7909093,4553,5203,4493,5133,4613,4925231255,278226,9823,194891,6009113,3623,3773,3443,3683,3493,364191560660201.8910013,2263,2603,2263,2

2、573,2393,24618710,42861,812-73433,85510033,2033,2903,2033,2703,2493,26021111694052.1710053,2493,2663,2493,2663,2543,2591251601,91644521.481007-3,2803,2803,2800002600.0010093,4203,4203,3233,3233,2663,359579318101060.47計267,576333,3061,452932,2009053,6083,6453,5803,6403,5573,61483572286679.510907-4,05

3、54,0554,055000600.0009093,4593,5203,4593,4983,4513,490473922612620788.8809113,3333,3753,3333,3753,3323,35943271214040.3210013,2453,2633,2343,2443,2333,23611317242-134556.701003-3,2783,2783,278000000.00計432274-1081,465.09051,6231,6431,6231,6391,6211,635181414,27853,162-4,40623,35409071,6541,6641,6511

4、,6641,6471,6541774084066.2009091,6911,7161,6901,7151,6871,7062819260,210273,06857,810444,1209111,6611,6731,6601,6721,6551,6671712681,140-24113.4110011,6491,6691,6491,6671,6451,66122169,46034,280-1,58415,71910031,6401,7201,6401,6901,6751,68315856121294.28計284,112361,74651,808483,4709048,4208,4208,420

5、8,4208,4208,420004116016.8409058,0308,2758,0308,1058,1558,175-5020391,08070,680-2,0401,598,09067,9408,1757,9358,0358,0708,085-351510,4004,49816242,04409077,8308,0407,8307,9357,9607,960-2504,4926,2869217,88309088,0508,0507,9608,0107,9957,99015-51,9161,230-1207,656.09098,0258,1107,8807,9007,9707,990-7

6、0201,3325281925,323.0910-8,0008,0008,0000001200.0009117,9507,9607,8757,8757,9457,935-70-1032518-2127.040912-7,9307,9307,93000040600.0010017,9007,9007,9007,9007,9407,900-40-4025227.9010028,0008,0008,0008,0007,9858,000151521408.0010038,3008,3008,0058,0057,9308,1507522040016.31小計409,26484,340-1,7141,67

7、1,09052,6612,6932,6442,6922,6512,670411915,28674,006-5,70040,82709072,6282,7002,6182,6822,6242,6785854830518302,222.09082,6302,6982,6162,6302,6182,6641246424188641,129.09092,5512,6022,5442,5942,5502,5804430614,214269,8968,6021,584,09112,5642,5932,5542,5932,5492,57544264813814123.6109122,5772,5942,57

8、02,5942,5502,579442918192-846.4310012,4832,5202,4832,5162,4782,50638287081,406661,774.10032,4802,5702,4802,4852,5112,509-26-2122230.11計631,540346,3463,0701,631,0904-4,9844,9844,984000000.0009055,2125,2385,1565,2025,2125,208-10-48,55620,858-2,71244,56409065,1625,2405,1625,1805,2185,206-38-1210,5301,4

9、92-10254,82009075,1005,2205,1005,2165,2185,204-2-141,832600-1869,537.09085,2005,2565,2005,2565,1785,20678284023802,093.09095,1465,2265,1265,1905,1865,18842110,75889,750-2,104574,6109105,3765,3765,1325,2145,1665,20448382281621441,186.09115,2465,2525,2305,2465,2425,2444228328-4146.8609125,1025,2485,10

10、25,1525,2065,186-54-20662320342.2910015,1285,1425,0885,1425,1305,11412-166229630317.0810025,1505,1505,1505,1505,1825,150-32-3220200103.0010035,2005,2005,1905,1905,1865,1944840020.78小計132,486113,776-4,934687,7409055,9666,0165,9505,9886,0045,986-16-187,93227,828-1,02447,49009075,9565,9945,9085,9605,9645,958-4-6724546429.1009086,0786,0785,9886,0206,0046,01016614106284.1409095,9586,0205,9365,9886,0025,982-14-20265,112257,334-9541,586,0911-6,0746,0746,0740001200.0009125,9765,9765,9765,9766,0645,976-88-88238011.9610016,0186,1346,0186,1046,1146,098-10-168033