每月行情表
2014年01月行情表
| 品种月份 | 月开盘 | 最高价 | 最低价 | 月收盘 | 持仓量 | 持仓变化 | 结算价 | 成交量(手) | 成交额(亿元) | | CF401 | 18,960.00 | 19,430.00 | 0.00 | 19,175.00 | 0 | -1,674 | 19,170.00 | 1,064 | 1.015 | | CF403 | 19,145.00 | 19,710.00 | 0.00 | 19,565.00 | 34 | -14 | 19,565.00 | 74 | 0.072 | | CF405 | 19,360.00 | 19,955.00 | 19,250.00 | 19,755.00 | 66,956 | -6,564 | 19,780.00 | 769,088 | 757.137 | | CF407 | 19,035.00 | 19,440.00 | 0.00 | 18,805.00 | 50 | 8 | 18,820.00 | 38 | 0.036 | | CF409 | 18,925.00 | 18,925.00 | 18,520.00 | 18,780.00 | 22,222 | -2,502 | 18,765.00 | 115,624 | 108.286 | | CF411 | 17,165.00 | 17,270.00 | 16,360.00 | 16,820.00 | 30,398 | 4,728 | 16,820.00 | 124,308 | 104.224 | | CF501 | 16,150.00 | 16,900.00 | 16,150.00 | 16,535.00 | 21,690 | 21,690 | 16,515.00 | 47,202 | 39.401 | | 小计 | | | | | 141,350 | | | 1,057,398 | 1,010.172 | | FG401 | 1,293.00 | 1,293.00 | 1,211.00 | 1,255.00 | 0 | -1,452 | 1,255.00 | 1,576 | 0.393 | | FG402 | 1,294.00 | 1,294.00 | 0.00 | 1,265.00 | 158 | -126 | 1,254.00 | 382 | 0.096 | | FG403 | 1,340.00 | 1,340.00 | 0.00 | 1,271.00 | 130 | -22 | 1,292.00 | 366 | 0.093 | | FG404 | 1,328.00 | 1,328.00 | 0.00 | 1,293.00 | 342 | 112 | 1,289.00 | 810 | 0.204 | | FG405 | 1,291.00 | 1,305.00 | 1,210.00 | 1,302.00 | 176,810 | -94,132 | 1,294.00 | 7,777,138 | 1,956.670 | | FG406 | 1,364.00 | 1,376.00 | 1,280.00 | 1,365.00 | 988 | 140 | 1,359.00 | 2,432 | 0.644 | | FG407 | 1,359.00 | 1,384.00 | 0.00 | 1,318.00 | 2 | 2 | 1,372.00 | 30 | 0.008 | | FG408 | 1,386.00 | 1,400.00 | 0.00 | 1,400.00 | 200 | 4 | 1,384.00 | 252 | 0.068 | | FG409 | 1,386.00 | 1,388.00 | 1,285.00 | 1,384.00 | 46,142 | 13,744 | 1,373.00 | 537,500 | 143.616 | | FG410 | 1,379.00 | 1,379.00 | 0.00 | 1,322.00 | 2 | -4 | 1,379.00 | 30 | 0.008 | | FG411 | 1,359.00 | 1,359.00 | 0.00 | 1,354.00 | 28 | 26 | 1,377.00 | 28 | 0.008 | | FG412 | 1,307.00 | 1,368.00 | 0.00 | 1,368.00 | 4 | 4 | 1,368.00 | 20 | 0.005 | | FG501 | 1,368.00 | 1,390.00 | 1,296.00 | 1,385.00 | 1,446 | 1,446 | 1,380.00 | 4,684 | 1.269 | | 小计 | | | | | 226,252 | | | 8,325,248 | 2,103.082 | | JR403 | 3,143.00 | 3,215.00 | 0.00 | 3,199.00 | 204 | 0 | 3,193.00 | 144 | 0.091 | | JR405 | 3,079.00 | 3,191.00 | 3,031.00 | 3,075.00 | 2,414 | -76 | 3,069.00 | 5,062 | 3.137 | | JR407 | 3,061.00 | 3,148.00 | 0.00 | 3,100.00 | 2 | 0 | 3,061.00 | 18 | 0.011 | | JR409 | 3,060.00 | 3,105.00 | 0.00 | 3,088.00 | 266 | -120 | 3,075.00 | 248 | 0.152 | | JR411 | 3,003.00 | 3,043.00 | 0.00 | 3,025.00 | 54 | 0 | 3,025.00 | 28 | 0.017 | | JR501 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 3,121.00 | 0 | 0 | | 小计 | | | | | 2,940 | | | 5,500 | 3.409 | | ME401 | 3,050.00 | 3,160.00 | 0.00 | 3,055.00 | 0 | -104 | 3,055.00 | 154 | 0.225 | | ME402 | 3,018.00 | 3,018.00 | 0.00 | 2,950.00 | 0 | -6 | 2,950.00 | 18 | 0.026 | | ME403 | 2,930.00 | 2,978.00 | 0.00 | 2,920.00 | 0 | 0 | 2,930.00 | 22 | 0.032 | | ME404 | 2,941.00 | 3,009.00 | 0.00 | 2,946.00 | 4 | 0 | 2,946.00 | 36 | 0.053 | | ME405 | 2,990.00 | 2,995.00 | 2,865.00 | 2,933.00 | 18,630 | -18,064 | 2,933.00 | 1,214,052 | 1,772.745 | | ME406 | 2,881.00 | 2,969.00 | 0.00 | 2,929.00 | 0 | -8 | 2,941.00 | 50 | 0.073 | | ME407 | 0.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 2,895.00 | 0 | 0 | | ME408 | 2,923.00 | 2,973.00 | 0.00 | 2,973.00 | 2 | 0 | 2,963.00 | 32 | 0.046 | | ME409 | 2,970.00 | 3,042.00 | 2,876.00 | 2,995.00 | 4,764 | -1,730 | 2,994.00 | 65,580 | 97.217 | | ME410 | 0.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 2,939.00 | 0 | 0 | | ME411 | 0.00 | 0.00 | 0.00 | 0.00 | 2 | 0 | 2,929.00 | 0 | 0 | | ME412 | 2,954.00 | 2,954.00 | 0.00 | 2,941.00 | 0 | -2 | 2,987.00 | 28 | 0.041 | | ME501 | 3,049.00 | 3,052.00 | 0.00 | 3,035.00 | 8 | 8 | 3,023.00 | 32 | 0.048 | | 小计 | | | | | 23,414 | | | 1,280,004 | 1,870.507 | | OI401 | 7,000.00 | 7,156.00 | 0.00 | 6,444.00 | 0 | -2,748 | 6,444.00 | 2,276 | 1.577 | | OI403 | 7,032.00 | 7,098.00 | 0.00 | 6,838.00 | 18 | -26 | 6,840.00 | 106 | 0.073 | | OI405 | 7,060.00 | 7,142.00 | 6,792.00 | 6,864.00 | 147,844 | -125,342 | 6,870.00 | 3,240,512 | 2,253.682 | | OI407 | 6,854.00 | 7,148.00 | 0.00 | 7,038.00 | 2 | 0 | 6,872.00 | 412 | 0.286 | | OI409 | 7,108.00 | 7,140.00 | 6,700.00 | 6,736.00 | 163,872 | 116,866 | 6,728.00 | 806,128 | 560.637 | | OI411 | 7,188.00 | 7,188.00 | 0.00 | 7,002.00 | 18 | -16 | 6,778.00 | 74 | 0.052 | | OI501 | 7,020.00 | 7,056.00 | 6,712.00 | 6,736.00 | 19,980 | 19,980 | 6,742.00 | 41,590 | 28.876 | | 小计 | | | | | 331,734 | | | 4,091,098 | 2,845.183 | | PM401 | 2,630.00 | 2,650.00 | 0.00 | 2,650.00 | 0 | -36 | 2,641.00 | 14 | 0.018 | | PM403 | 2,650.00 | 2,650.00 | 0.00 | 2,650.00 | 2 | -2 | 2,671.00 | 2 | 0.003 | | PM405 | 2,613.00 | 2,613.00 | 0.00 | 2,592.00 | 10 | -6 | 2,592.00 | 48 | 0.062 | | PM407 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 2,625.00 | 0 | 0 | | PM409 | 2,562.00 | 2,562.00 | 0.00 | 2,540.00 | 18 | 4 | 2,539.00 | 174 | 0.220 | | PM411 | 2,505.00 | 2,591.00 | 0.00 | 2,591.00 | 2 | 2 | 2,626.00 | 12 | 0.015 | | PM501 | 2,423.00 | 2,575.00 | 0.00 | 2,575.00 | 0 | 0 | 2,574.00 | 12 | 0.015 | | 小计 | | | | | 32 | | | 262 | 0.333 | | RI401 | 2,215.00 | 2,215.00 | 0.00 | 2,199.00 | 0 | -1,230 | 2,200.00 | 198 | 0.087 | | RI403 | 2,283.00 | 2,283.00 | 0.00 | 2,283.00 | 2 | 0 | 2,296.00 | 2 | 0.001 | | RI405 | 2,307.00 | 2,308.00 | 2,211.00 | 2,291.00 | 29,714 | -1,418 | 2,290.00 | 138,058 | 62.678 | | RI407 | 2,298.00 | 2,298.00 | 0.00 | 2,298.00 | 4 | 2 | 2,314.00 | 2 | 0.001 | | RI409 | 2,434.00 | 2,447.00 | 2,360.00 | 2,420.00 | 834 | 700 | 2,421.00 | 1,886 | 0.904 | | RI411 | 2,487.00 | 2,487.00 | 0.00 | 2,466.00 | 6 | 0 | 2,474.00 | 4 | 0.002 | | RI501 | 2,297.00 | 2,498.00 | 0.00 | 2,454.00 | 22 | 22 | 2,468.00 | 44 | 0.022 | | 小计 | | | | | 30,582 | | | 140,194 | 63.693 | | RM401 | 2,718.00 | 2,735.00 | 2,662.00 | 2,726.00 | 0 | -12,932 | 2,683.00 | 9,952 | 2.688 | | RM403 | 2,658.00 | 2,740.00 | 2,625.00 | 2,738.00 | 3,040 | -910 | 2,709.00 | 4,470 | 1.197 | | RM405 | 2,616.00 | 2,711.00 | 2,563.00 | 2,612.00 | 632,176 | -308,888 | 2,597.00 | 41,005,430 | 10,737.249 | | RM407 | 2,573.00 | 2,664.00 | 2,526.00 | 2,585.00 | 1,004 | -368 | 2,569.00 | 3,856 | 0.995 | | RM408 | 2,538.00 | 2,618.00 | 2,461.00 | 2,556.00 | 582 | 202 | 2,548.00 | 1,322 | 0.337 | | RM409 | 2,491.00 | 2,538.00 | 2,404.00 | 2,482.00 | 725,520 | 202,486 | 2,467.00 | 8,839,460 | 2,183.368 | | RM411 | 2,342.00 | 2,388.00 | 2,270.00 | 2,335.00 | 33,800 | -1,650 | 2,329.00 | 502,982 | 116.896 | | RM501 | 2,290.00 | 2,348.00 | 2,260.00 | 2,293.00 | 124,306 | 124,306 | 2,288.00 | 841,780 | 194.384 | | 小计 | | | | | 1,520,428 | | | 51,209,252 | 13,237.114 | | RS407 | 4,965.00 | 5,099.00 | 0.00 | 5,014.00 | 2 | 0 | 5,012.00 | 16 | 0.008 | | RS408 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 5,106.00 | 0 | 0 | | RS409 | 4,918.00 | 4,987.00 | 0.00 | 4,821.00 | 176 | 148 | 4,805.00 | 1,078 | 0.522 | | RS411 | 4,820.00 | 5,075.00 | 0.00 | 4,789.00 | 22 | 20 | 4,775.00 | 134 | 0.065 | | 小计 | | | | | 200 | | | 1,228 | 0.595 | | SR401 | 4,780.00 | 4,860.00 | 4,532.00 | 4,600.00 | 0 | -7,840 | 4,563.00 | 8,278 | 3.938 | | SR403 | 4,702.00 | 4,702.00 | 0.00 | 4,417.00 | 526 | 30 | 4,493.00 | 264 | 0.122 | | SR405 | 4,787.00 | 4,802.00 | 4,355.00 | 4,386.00 | 584,624 | -32,308 | 4,383.00 | 7,811,136 | 3,541.368 | | SR407 | 4,830.00 | 4,830.00 | 0.00 | 4,408.00 | 360 | 96 | 4,404.00 | 734 | 0.335 | | SR409 | 4,831.00 | 4,845.00 | 4,381.00 | 4,395.00 | 327,932 | 146,884 | 4,398.00 | 1,521,954 | 692.127 | | SR411 | 4,900.00 | 4,900.00 | 4,410.00 | 4,432.00 | 1,120 | 914 | 4,416.00 | 1,696 | 0.778 | | SR501 | 4,911.00 | 4,921.00 | 4,542.00 | 4,560.00 | 83,246 | 36,038 | 4,560.00 | 196,136 | 91.727 | | SR503 | 4,903.00 | 4,923.00 | 0.00 | 4,559.00 | 14 | 2 | 4,559.00 | 256 | 0.119 | | SR505 | 4,892.00 | 4,955.00 | 4,604.00 | 4,615.00 | 4,386 | 3,096 | 4,613.00 | 11,610 | 5.475 | | SR507 | 4,600.00 | 4,722.00 | 0.00 | 4,649.00 | 20 | 20 | 4,649.00 | 38 | 0.018 | | 小计 | | | | | 1,002,228 | | | 9,552,102 | 4,336.006 | | TA401 | 7,602.00 | 7,604.00 | 6,830.00 | 6,830.00 | 0 | -179,602 | 6,856.00 | 93,210 | 33.849 | | TA402 | 7,392.00 | 7,392.00 | 0.00 | 6,342.00 | 614 | 540 | 6,596.00 | 844 | 0.301 | | TA403 | 7,286.00 | 7,286.00 | 0.00 | 6,826.00 | 62 | 34 | 6,840.00 | 220 | 0.077 | | TA404 | 7,326.00 | 7,326.00 | 0.00 | 6,894.00 | 52 | -4 | 6,870.00 | 62 | 0.022 | | TA405 | 7,364.00 | 7,364.00 | 6,816.00 | 6,860.00 | 406,450 | 41,202 | 6,862.00 | 4,655,348 | 1,634.413 | | TA406 | 7,320.00 | 7,320.00 | 0.00 | 6,882.00 | 74 | 60 | 6,860.00 | 692 | 0.242 | | TA407 | 7,304.00 | 7,310.00 | 0.00 | 6,860.00 | 68 | 26 | 6,840.00 | 118 | 0.042 | | TA408 | 7,190.00 | 7,190.00 | 0.00 | 6,776.00 | 16 | -142 | 6,800.00 | 160 | 0.057 | | TA409 | 7,328.00 | 7,328.00 | 6,720.00 | 6,750.00 | 98,164 | 81,838 | 6,758.00 | 552,424 | 190.632 | | TA410 | 7,080.00 | 7,080.00 | 0.00 | 6,828.00 | 16 | 10 | 6,800.00 | 36 | 0.013 | | TA411 | 6,962.00 | 7,042.00 | 0.00 | 7,010.00 | 0 | 0 | 6,798.00 | 18 | 0.006 | | TA412 | 7,104.00 | 7,104.00 | 0.00 | 7,104.00 | 2 | 0 | 6,788.00 | 2 | 0.001 | | TA501 | 6,990.00 | 7,048.00 | 6,718.00 | 6,746.00 | 716 | 716 | 6,756.00 | 2,006 | 0.682 | | 小计 | | | | | 506,234 | | | 5,305,140 | 1,860.335 | | TC401 | 583.00 | 587.60 | 0.00 | 572.00 | 0 | -700 | 572.00 | 174 | 0.200 | | TC402 | 551.00 | 564.00 | 0.00 | 541.20 | 52 | 48 | 540.60 | 136 | 0.149 | | TC403 | 551.40 | 554.00 | 0.00 | 548.00 | 2 | 0 | 542.00 | 34 | 0.037 | | TC404 | 562.00 | 562.00 | 0.00 | 541.80 | 0 | -10 | 519.20 | 32 | 0.035 | | TC405 | 563.20 | 564.80 | 535.00 | 540.00 | 35,394 | -21,116 | 539.60 | 1,117,976 | 1,226.419 | | TC406 | 554.40 | 556.60 | 0.00 | 542.00 | 12 | 4 | 540.40 | 292 | 0.322 | | TC407 | 556.40 | 556.40 | 0.00 | 535.20 | 0 | -2 | 537.40 | 40 | 0.044 | | TC408 | 552.80 | 552.80 | 0.00 | 539.60 | 2 | -4 | 538.20 | 14 | 0.015 | | TC409 | 563.40 | 565.40 | 535.40 | 541.00 | 7,092 | -2,948 | 540.20 | 49,056 | 53.844 | | TC410 | 546.60 | 551.00 | 0.00 | 540.00 | 2 | -4 | 543.20 | 14 | 0.015 | | TC411 | 555.80 | 555.80 | 0.00 | 548.20 | 2 | 2 | 544.40 | 8 | 0.009 | | TC412 | 553.60 | 553.60 | 0.00 | 548.80 | 6 | 6 | 547.80 | 16 | 0.018 | | TC501 | 552.20 | 560.20 | 0.00 | 546.60 | 54 | 54 | 546.60 | 220 | 0.243 | | 小计 | | | | | 42,618 | | | 1,168,012 | 1,281.349 | | WH401 | 2,908.00 | 2,908.00 | 2,740.00 | 2,750.00 | 0 | -22,482 | 2,760.00 | 9,642 | 5.489 | | WH403 | 2,888.00 | 2,910.00 | 0.00 | 2,779.00 | 0 | 0 | 2,845.00 | 32 | 0.018 | | WH405 | 2,847.00 | 2,861.00 | 2,805.00 | 2,841.00 | 101,948 | -21,702 | 2,843.00 | 361,114 | 204.675 | | WH407 | 2,783.00 | 2,787.00 | 0.00 | 2,771.00 | 30 | 6 | 2,762.00 | 52 | 0.029 | | WH409 | 2,775.00 | 2,835.00 | 2,732.00 | 2,761.00 | 16,784 | 2,084 | 2,766.00 | 26,256 | 14.466 | | WH411 | 2,712.00 | 2,788.00 | 0.00 | 2,760.00 | 4 | 0 | 2,760.00 | 20 | 0.011 | | WH501 | 2,751.00 | 2,845.00 | 2,683.00 | 2,790.00 | 1,578 | 1,578 | 2,790.00 | 2,006 | 1.117 | | 小计 | | | | | 120,344 | | | 399,122 | 225.805 | | 总计 | | | | | 3,948,356 | | | 82,534,560 | 28,837.585 |
|
