| 2009-12-21 |
|
|
|
|
|
|
|
|
|
| 品种月份 |
|
昨结算 |
今开盘 |
最高价 |
最低价 |
今收盘 |
今结算 |
涨跌幅 |
成交量 |
| CF001 |
|
15545 |
15610 |
15610 |
15510 |
15540 |
15545 |
0 |
734 |
| CF003 |
|
15730 |
15740 |
15740 |
15655 |
15675 |
15685 |
-45 |
322 |
| CF005 |
|
15950 |
15995 |
15995 |
15850 |
15885 |
15910 |
-40 |
134,998 |
| CF007 |
|
16125 |
16140 |
16160 |
16050 |
16065 |
16095 |
-30 |
398 |
| CF009 |
|
16535 |
16545 |
16585 |
16435 |
16475 |
16500 |
-35 |
24,984 |
| CF011 |
|
16030 |
15990 |
16010 |
15935 |
15960 |
15975 |
-55 |
674 |
| 小计 |
|
|
|
|
|
|
|
162,110 |
245,332 |
| ER001 |
|
2011 |
2000 |
2014 |
1985 |
2010 |
2009 |
-2 |
362 |
| ER003 |
|
2061 |
2053 |
2065 |
2053 |
2059 |
2059 |
-2 |
152 |
| ER005 |
|
2122 |
2121 |
2125 |
2113 |
2122 |
2120 |
-2 |
21,988 |
| ER007 |
|
2130 |
2139 |
2140 |
2125 |
2132 |
2132 |
2 |
136 |
| ER009 |
|
2190 |
2189 |
2189 |
2178 |
2185 |
2183 |
-7 |
4,910 |
| ER011 |
|
2195 |
2188 |
2192 |
2188 |
2190 |
2189 |
-6 |
24 |
| 小计 |
|
|
|
|
|
|
|
27,572 |
128,612 |
| GN001 |
|
3000 |
0 |
0 |
0 |
0 |
3000 |
0 |
0 |
| GN003 |
|
3000 |
0 |
0 |
0 |
0 |
3000 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
0 |
0 |
| RO001 |
|
8114 |
8150 |
8156 |
8100 |
8100 |
8146 |
32 |
372 |
| RO003 |
|
8204 |
0 |
0 |
0 |
0 |
8192 |
-12 |
0 |
| RO005 |
|
8256 |
8238 |
8282 |
8210 |
8214 |
8232 |
-24 |
4,698 |
| RO007 |
|
8398 |
8580 |
8580 |
8240 |
8316 |
8358 |
-40 |
16 |
| RO009 |
|
8372 |
8370 |
8396 |
8330 |
8344 |
8354 |
-18 |
25,888 |
| RO011 |
|
8536 |
8520 |
8534 |
8360 |
8414 |
8450 |
-86 |
34 |
| 小计 |
|
|
|
|
|
|
|
31,008 |
69,576 |
| SR001 |
|
4999 |
4964 |
5020 |
4935 |
5015 |
4992 |
-7 |
2,360 |
| SR003 |
|
5058 |
5026 |
5105 |
4999 |
5083 |
5044 |
-14 |
1,198 |
| SR005 |
|
5157 |
5139 |
5196 |
5092 |
5171 |
5154 |
-3 |
75,528 |
| SR007 |
|
5272 |
5225 |
5291 |
5187 |
5270 |
5249 |
-23 |
1,470 |
| SR009 |
|
5397 |
5384 |
5438 |
5328 |
5413 |
5399 |
2 |
2,075,258 |
| SR011 |
|
5335 |
5319 |
5381 |
5300 |
5350 |
5345 |
10 |
1,332 |
| SR101 |
|
5239 |
5212 |
5256 |
5182 |
5231 |
5231 |
-8 |
114,820 |
| SR103 |
|
5250 |
5223 |
5259 |
5196 |
5234 |
5231 |
-19 |
398 |
| SR105 |
|
5293 |
5290 |
5316 |
5246 |
5293 |
5290 |
-3 |
7,590 |
| 小计 |
|
|
|
|
|
|
|
2,279,954 |
1,232,618 |
| TA001 |
|
7750 |
7784 |
7850 |
7750 |
7810 |
7794 |
44 |
3,596 |
| TA002 |
|
7834 |
7866 |
7954 |
7828 |
7900 |
7912 |
78 |
744,648 |
| TA003 |
|
7918 |
7960 |
8052 |
7920 |
7990 |
8008 |
90 |
69,332 |
| TA004 |
|
8010 |
8056 |
8116 |
8044 |
8106 |
8094 |
84 |
80 |
| TA005 |
|
8104 |
8100 |
8218 |
8096 |
8170 |
8176 |
72 |
1,494 |
| TA006 |
|
8162 |
8178 |
8218 |
8178 |
8218 |
8186 |
24 |
12 |
| TA007 |
|
8212 |
8188 |
8280 |
8188 |
8280 |
8234 |
22 |
4 |
| TA008 |
|
8178 |
8242 |
8248 |
8242 |
8248 |
8246 |
68 |
4 |
| TA009 |
|
8226 |
8264 |
8348 |
8262 |
8290 |
8288 |
62 |
284 |
| TA010 |
|
8266 |
8300 |
8342 |
8300 |
8342 |
8314 |
48 |
6 |
| TA011 |
|
8256 |
8292 |
8376 |
8292 |
8330 |
8330 |
74 |
44 |
| TA012 |
|
8244 |
8264 |
8308 |
8264 |
8308 |
8276 |
32 |
8 |
| 小计 |
|
|
|
|
|
|
|
819,512 |
192,372 |
| WS001 |
|
2126 |
2133 |
2133 |
2120 |
2124 |
2127 |
1 |
20 |
| WS003 |
|
2150 |
0 |
0 |
0 |
0 |
2150 |
0 |
0 |
| WS005 |
|
2188 |
2190 |
2193 |
2186 |
2193 |
2190 |
2 |
1,340 |
| WS007 |
|
2176 |
2176 |
2186 |
2176 |
2186 |
2182 |
6 |
14 |
| WS009 |
|
2266 |
2270 |
2276 |
2266 |
2272 |
2270 |
4 |
3,528 |
| WS011 |
|
2254 |
0 |
0 |
0 |
0 |
2258 |
4 |
0 |
| WS101 |
|
2276 |
2274 |
2281 |
2274 |
2280 |
2278 |
2 |
230 |
| WS103 |
|
2288 |
2312 |
2312 |
2279 |
2299 |
2294 |
6 |
26 |
| WS105 |
|
2301 |
2309 |
2309 |
2302 |
2308 |
2305 |
4 |
44 |
| 小计 |
|
|
|
|
|
|
|
5,202 |
76,742 |
| WT001 |
|
1925 |
1914 |
1914 |
1882 |
1893 |
1890 |
-35 |
56 |
| WT003 |
|
1980 |
0 |
0 |
0 |
0 |
1977 |
-3 |
0 |
| WT005 |
|
1992 |
1981 |
1982 |
1980 |
1982 |
1981 |
-11 |
22 |
| WT007 |
|
1992 |
0 |
0 |
0 |
0 |
1992 |
0 |
0 |
| WT009 |
|
1991 |
2004 |
2004 |
1983 |
1990 |
1991 |
0 |
106 |
| WT011 |
|
2008 |
1994 |
2033 |
1994 |
2020 |
2012 |
4 |
34 |
| 小计 |
|
|
|
|
|
|
|
218 |
992 |
| 总计 |
|
|
|
|
|
|
|
3,325,576 |
1,946,244 |
|
|
|
|
|
|
|
|
|
|
|
|