Date:
All

Contract Open High Low Close Prev Settle Settle Chg Volume OI OI Chg Turnover
a2011 4,940 4,999 4,891 4,999 4,905 4,927 94 43 439 -4 2,118.73
a2101 4,945 5,012 4,921 5,000 4,914 4,975 86 288,982 134,861 -2,219 14,377,196.32
a2103 4,946 5,013 4,942 5,001 4,913 4,977 88 6,487 3,301 -93 322,859.84
a2105 4,986 5,032 4,956 5,029 4,948 5,001 81 12,941 16,713 546 647,307.49
a2107 4,971 5,032 4,971 5,017 4,964 5,010 53 2,703 2,359 53 135,428.63
a2109 4,930 4,984 4,926 4,974 4,928 4,952 46 157 572 63 7,775.7
a Subtotal               311,313 158,245 -1,654 15,492,686.71
b2011 3,665 3,675 3,585 3,666 3,720 3,647 -54 1,295 659 -8 47,233.12
b2012 3,714 3,723 3,650 3,690 3,784 3,692 -94 59,631 19,232 -579 2,201,702.29
b2101 3,737 3,748 3,692 3,713 3,798 3,723 -85 7,670 7,430 -108 285,577.53
b2102 3,715 3,746 3,684 3,703 3,797 3,716 -94 37,252 15,632 2,818 1,384,643.33
b2103 3,682 3,725 3,667 3,707 3,763 3,700 -56 5,490 4,817 172 203,183.47
b2104 3,653 3,653 3,650 3,650 3,704 3,651 -54 2 48 0 73.03
b2105 3,610 3,610 3,557 3,595 3,646 3,582 -51 939 4,238 -145 33,636.38
b2106 - - - 3,661 3,661 3,661 0 0 77 0 0
b2107 - - - 3,605 3,605 3,605 0 7 91 1 252.84
b2108 - - - 3,617 3,617 3,617 0 0 3 0 0
b2109 3,620 3,620 3,580 3,588 3,642 3,590 -54 7 127 3 251.3
b2110 3,613 3,613 3,522 3,522 3,630 3,553 -108 3 1 1 106.61
b Subtotal               112,296 52,355 2,155 4,156,659.9
bb2011 - - - 174.1 174.1 174.1 0 0 2 0 0
bb2012 200.8 200.8 200.8 200.8 203.2 200.8 -2.4 1 12 0 100.4
bb2101 - - - 207.95 226 207.95 -18.05 0 0 0 0
bb2102 - - - 255 277.15 255 -22.15 0 0 0 0
bb2103 - - - 277.1 301.15 277.1 -24.05 0 0 0 0
bb2104 - - - 297.6 301.15 297.6 -3.55 0 0 0 0
bb2105 - - - 297.6 301.15 297.6 -3.55 0 0 0 0
bb2106 - - - 297.6 301.15 297.6 -3.55 0 0 0 0
bb2107 - - - 297.6 301.15 297.6 -3.55 0 0 0 0
bb2108 - - - 297.6 301.15 297.6 -3.55 0 0 0 0
bb2109 - - - 297.6 301.15 297.6 -3.55 0 0 0 0
bb2110 - - - 297.6 301.15 297.6 -3.55 0 0 0 0
bb Subtotal               1 14 0 100.4
c2011 2,568 2,572 2,543 2,569 2,551 2,560 18 5,596 42,328 -1,420 143,272
c2101 2,588 2,612 2,581 2,608 2,595 2,599 13 821,259 1,314,620 -8,396 21,344,603.6
c2103 2,573 2,590 2,567 2,589 2,580 2,580 9 33,635 26,415 399 867,889.57
c2105 2,582 2,598 2,575 2,592 2,588 2,587 4 197,948 585,904 -324 5,122,036.15
c2107 2,587 2,604 2,582 2,594 2,593 2,593 1 84,358 98,412 -2,910 2,188,038.76
c2109 2,598 2,606 2,582 2,596 2,595 2,594 1 21,318 93,909 3,523 553,039.42
c Subtotal               1,164,114 2,161,588 -9,128 30,218,879.5
cs2011 2,798 2,885 2,798 2,854 2,790 2,852 64 451 668 -2 12,865.55
cs2101 2,913 2,935 2,890 2,934 2,915 2,914 19 136,325 136,836 1,238 3,972,731.44
cs2103 2,925 2,942 2,901 2,942 2,926 2,924 16 25,227 15,910 266 737,769.16
cs2105 2,950 2,958 2,932 2,955 2,949 2,945 6 13,338 34,407 -468 392,925.75
cs2107 2,939 2,962 2,931 2,954 2,951 2,947 3 5,851 5,338 243 172,483.04
cs2109 2,935 2,959 2,930 2,958 2,945 2,950 13 117 768 -61 3,451.67
cs Subtotal               181,309 193,927 1,216 5,292,226.61
eb2011 6,768 7,149 6,643 7,075 6,708 7,023 367 122 3,006 -40 4,284.33
eb2012 6,651 7,045 6,608 6,914 6,592 6,768 322 65,517 4,942 49 2,217,363.3
eb2101 6,597 6,861 6,553 6,832 6,553 6,706 279 407,484 179,280 31,852 13,664,068.53
eb2102 6,200 6,530 6,200 6,480 6,395 6,446 85 106,102 13,062 546 3,419,925.53
eb2103 6,300 6,481 6,295 6,440 6,348 6,397 92 42,912 8,526 566 1,372,619.46
eb2104 6,326 6,405 6,326 6,405 6,301 6,372 104 3 45 0 95.59
eb2105 6,265 6,486 6,265 6,424 6,337 6,396 87 3,243 7,630 361 103,719.4
eb2106 6,386 6,404 6,362 6,403 6,444 6,388 -41 5 11 3 159.7
eb2107 - - - 6,443 6,333 6,443 110 0 4 0 0
eb2108 6,503 6,503 6,499 6,499 6,302 6,500 197 4 5 3 130.02
eb2109 - - - 6,415 6,369 6,415 46 0 16 0 0
eb2110 - - - 6,369 6,369 6,369 0 0 0 0 0
eb Subtotal               625,392 216,527 33,340 20,782,365.87
eg2011 3,751 3,751 3,643 3,685 3,751 3,728 -66 486 1,238 25 18,122.13
eg2012 3,742 3,781 3,718 3,745 3,796 3,749 -51 14,837 2,255 84 556,269.16
eg2101 3,800 3,820 3,760 3,788 3,834 3,789 -46 208,276 181,462 5,144 7,892,270.38
eg2102 3,826 3,826 3,762 3,788 3,839 3,791 -51 42,747 11,492 -529 1,620,771.43
eg2103 3,811 3,847 3,787 3,812 3,863 3,817 -51 7,710 4,318 21 294,352.49
eg2104 - - - 3,908 3,908 3,908 0 1 41 1 38.98
eg2105 3,920 3,926 3,876 3,906 3,942 3,901 -36 4,077 33,188 -159 159,080.1
eg2106 3,953 3,953 3,953 3,953 3,980 3,953 -27 1 50 0 39.53
eg2107 - - - 4,088 4,088 4,088 0 0 13 0 0
eg2108 - - - 4,109 4,161 4,109 -52 0 34 0 0
eg2109 - - - 4,094 4,094 4,094 0 0 4 0 0
eg2110 - - - 4,094 4,094 4,094 0 0 0 0 0
eg Subtotal               278,135 234,095 4,587 10,540,944.2
fb2011 1,217 1,217 1,165 1,171 1,223.5 1,185.5 -52.5 7,720 1,288 -115 91,523.72
fb2012 1,231.5 1,239 1,208 1,215 1,271.5 1,220 -56.5 81 43 32 988.23
fb2101 1,270 1,279.5 1,248.5 1,256 1,274 1,262.5 -18 283 584 147 3,573.21
fb2102 1,196 1,196 1,196 1,196 1,258 1,196 -62 6 6 6 71.76
fb2103 - - - 1,196 1,258 1,196 -62 0 0 0 0
fb2104 - - - 1,196 1,258 1,196 -62 0 0 0 0
fb2105 - - - 1,196 1,258 1,196 -62 0 0 0 0
fb2106 - - - 1,150.5 1,210 1,150.5 -59.5 0 0 0 0
fb2107 - - - 1,150.5 1,210 1,150.5 -59.5 0 0 0 0
fb2108 - - - 1,145 1,204 1,145 -59 0 0 0 0
fb2109 1,152 1,155 1,152 1,155 1,100 1,152 55 20 20 1 230.46
fb2110 - - - 1,152 1,100 1,152 52 0 0 0 0
fb Subtotal               8,110 1,941 71 96,387.38
i2011 851 862.5 846 861.5 843.5 851.5 18 325 1,754 -233 27,679.7
i2012 820 822.5 814 820 811.5 818 8.5 1,636 7,317 -83 133,831.95
i2101 781.5 784 773 779.5 774 778 5.5 711,318 681,224 -26,788 55,360,768.45
i2102 760 763.5 752.5 760 750.5 757.5 9.5 247,632 34,571 -2,573 18,765,595.25
i2103 748 751.5 741.5 746.5 737 746 9.5 32,221 12,811 -54 2,403,904.1
i2104 734 738.5 728.5 732.5 724 733.5 8.5 31,498 4,035 -23 2,310,515
i2105 725 728 716 721.5 717.5 721.5 4 59,289 166,380 8,016 4,278,126.35
i2106 708.5 708.5 708.5 708.5 713.5 708.5 -5 2 173 -2 141.7
i2107 695.5 699.5 695.5 698.5 700.5 699.5 -2 7 387 1 489.65
i2108 688.5 691.5 688.5 691.5 694 690.5 -2.5 6 398 -5 414.5
i2109 682 686 676 679.5 676 680.5 3.5 4,984 21,038 175 339,402.5
i2110 672.5 675 671 673.5 667.5 672.5 6 15 121 -3 1,009.1
i Subtotal               1,088,933 930,209 -21,572 83,621,878.25
j2011 2,435 2,564.5 2,435 2,564.5 2,376 2,481 188.5 8 10 -5 1,984.95
j2012 2,277 2,298.5 2,262 2,275 2,288.5 2,281 -13.5 1,387 345 -2 316,420.3
j2101 2,167 2,177.5 2,146.5 2,169.5 2,167.5 2,163.5 2 174,366 170,598 -6,484 37,731,040.95
j2102 2,115 2,119.5 2,092.5 2,112 2,117 2,108 -5 97,302 6,112 -553 20,513,237.25
j2103 2,060 2,060.5 2,034.5 2,053.5 2,054.5 2,051 -1 13,339 1,188 -240 2,735,865.9
j2104 2,012 2,017 1,991.5 2,007 2,022.5 2,006 -15.5 71,597 1,182 142 14,364,127.15
j2105 1,982 1,986.5 1,961.5 1,980 1,985 1,974.5 -5 3,653 10,412 -419 721,327.15
j2106 - - - 1,905 1,915 1,905 -10 0 3 0 0
j2107 - - - 1,973.5 1,973.5 1,973.5 0 0 2 0 0
j2108 - - - 1,967.5 1,967.5 1,967.5 0 0 3 0 0
j2109 1,907.5 1,909.5 1,890.5 1,903 1,912 1,901.5 -9 67 329 -5 12,740.45
j2110 - - - 1,880 1,880 1,880 0 0 0 0 0
j Subtotal               361,719 190,184 -7,566 76,396,744.1
jd2011 3,558 3,586 3,556 3,571 3,552 3,568 19 9,054 9,954 -4,037 323,052.96
jd2012 3,866 3,890 3,853 3,867 3,827 3,867 40 43,834 40,836 193 1,695,344.88
jd2101 4,032 4,106 4,022 4,091 3,964 4,068 127 330,806 128,981 2,628 13,458,973.67
jd2102 3,473 3,515 3,469 3,503 3,449 3,492 54 12,457 28,362 -477 435,052.47
jd2103 3,502 3,556 3,500 3,545 3,480 3,538 65 3,501 8,719 -712 123,897.14
jd2104 3,620 3,690 3,620 3,689 3,625 3,673 64 542 2,587 -80 19,909.9
jd2105 3,800 3,862 3,791 3,860 3,784 3,839 76 12,979 22,681 441 498,320.33
jd2106 3,600 3,660 3,591 3,657 3,587 3,631 70 1,241 5,564 -8 45,072.02
jd2107 3,745 3,806 3,738 3,800 3,728 3,781 72 390 1,307 -9 14,748.91
jd2108 4,361 4,409 4,357 4,408 4,358 4,396 50 1,133 9,251 537 49,806.91
jd2109 4,179 4,250 4,179 4,248 4,174 4,229 74 2,504 10,595 722 105,898.66
jd2110 3,803 3,870 3,803 3,862 3,829 3,849 33 631 753 454 24,292.82
jd Subtotal               419,072 269,590 -348 16,794,370.67
jm2011 1,320.5 1,320.5 1,269 1,305 1,334.5 1,305.5 -29.5 7 107 -1 548.37
jm2012 1,335 1,357.5 1,329 1,350 1,334 1,342 16 59,516 688 3 4,793,921.37
jm2101 1,336.5 1,364.5 1,335.5 1,357.5 1,338.5 1,347.5 19 75,646 99,255 -4,594 6,117,496.08
jm2102 1,303 1,330 1,301 1,322.5 1,308 1,314 14.5 106,864 6,172 904 8,427,392.7
jm2103 1,274.5 1,299 1,273 1,293 1,274.5 1,286.5 18.5 16,568 2,256 276 1,278,936
jm2104 1,257 1,278.5 1,255.5 1,269.5 1,255 1,264.5 14.5 2,983 801 66 226,322.73
jm2105 1,249.5 1,263.5 1,243.5 1,259.5 1,249.5 1,251 10 281 1,646 -70 21,092.76
jm2106 - - - 1,246 1,246 1,246 0 0 1 0 0
jm2107 - - - 1,233 1,232 1,233 1 0 0 0 0
jm2108 - - - 1,243 1,242 1,243 1 0 1 0 0
jm2109 1,208.5 1,208.5 1,208.5 1,208.5 1,222 1,208.5 -13.5 1 48 0 72.51
jm2110 - - - 1,231 1,231 1,231 0 0 0 0 0
jm Subtotal               261,866 110,975 -3,416 20,865,782.52
l2011 7,230 7,330 7,200 7,200 7,230 7,260 -30 38 132 -37 1,379.88
l2012 7,210 7,275 7,175 7,175 7,270 7,225 -95 1,775 1,205 -61 64,131.65
l2101 7,230 7,280 7,160 7,185 7,260 7,210 -75 326,168 257,129 970 11,763,445.98
l2102 7,170 7,250 7,140 7,160 7,245 7,190 -85 41,831 7,626 320 1,504,303.82
l2103 7,180 7,230 7,120 7,145 7,215 7,175 -70 11,201 2,514 4 401,841.08
l2104 - - - 7,185 7,185 7,185 0 0 46 0 0
l2105 7,170 7,235 7,135 7,145 7,220 7,175 -75 15,129 35,185 5,701 542,832.1
l2106 - - - 7,265 7,290 7,265 -25 0 7 0 0
l2107 7,235 7,235 7,235 7,235 7,205 7,235 30 1 4 -1 36.18
l2108 7,255 7,255 7,255 7,255 7,275 7,255 -20 1 5 -1 36.28
l2109 7,220 7,255 7,180 7,190 7,255 7,195 -65 95 495 20 3,419.72
l2110 7,145 7,275 7,145 7,275 7,240 7,205 35 45 2 2 1,622.02
l Subtotal               396,284 304,350 6,917 14,283,048.7
m2011 3,176 3,176 3,118 3,141 3,176 3,158 -35 3,264 3,622 -2,589 103,084.14
m2012 3,208 3,229 3,182 3,210 3,252 3,207 -42 31,054 3,620 67 996,016.27
m2101 3,218 3,220 3,177 3,202 3,244 3,202 -42 1,176,278 1,198,878 -45,719 37,668,895.76
m2103 3,138 3,145 3,104 3,119 3,174 3,129 -55 20,505 33,468 -1,942 641,688.1
m2105 3,045 3,048 3,012 3,038 3,079 3,033 -41 610,001 1,131,242 -34,084 18,504,744.03
m2107 2,970 3,000 2,968 2,987 3,031 2,989 -44 136,131 29,240 -316 4,070,147.31
m2108 3,068 3,068 3,022 3,040 3,079 3,039 -39 6,777 11,261 -140 206,019.86
m2109 3,062 3,067 3,032 3,054 3,090 3,052 -36 86,557 194,246 9,443 2,641,827.06
m Subtotal               2,070,567 2,605,577 -75,280 64,832,422.53
p2011 6,480 6,698 6,480 6,650 6,482 6,616 168 18 32 -10 1,191.18
p2012 6,408 6,480 6,300 6,460 6,408 6,354 52 88,568 2,942 -106 5,628,142.92
p2101 6,208 6,318 6,146 6,284 6,264 6,240 20 1,138,516 398,408 14,180 71,060,407.06
p2102 6,206 6,258 6,090 6,224 6,210 6,184 14 330,542 11,349 986 20,441,632.8
p2103 6,102 6,138 6,002 6,134 6,106 6,096 28 103,041 3,826 93 6,281,677.96
p2104 5,930 6,028 5,898 6,006 6,038 5,970 -32 27,093 462 -10 1,617,541.6
p2105 5,852 5,940 5,792 5,914 5,922 5,872 -8 81,183 132,998 -616 4,768,174.56
p2106 5,828 5,894 5,828 5,878 5,878 5,864 0 12 16 5 703.78
p2107 5,726 5,770 5,726 5,770 5,806 5,748 -36 2 5 -1 114.96
p2108 - - - 5,786 5,786 5,786 0 0 2 0 0
p2109 5,584 5,636 5,520 5,610 5,610 5,576 0 1,417 5,903 -28 79,032.08
p2110 5,410 6,036 5,410 5,606 5,608 5,656 -2 20 28 10 1,131.56
p Subtotal               1,770,412 555,971 14,503 109,879,750.46
pg2011 3,668 3,733 3,617 3,714 3,694 3,682 20 6,823 5,519 -2,971 502,578.92
pg2012 3,700 3,780 3,672 3,761 3,744 3,730 17 94,005 39,078 -3,550 7,012,998
pg2101 3,730 3,807 3,711 3,789 3,782 3,765 7 11,385 16,146 -18 857,337.08
pg2102 3,719 3,763 3,686 3,726 3,732 3,730 -6 3,711 4,371 249 276,847.78
pg2103 3,539 3,586 3,524 3,566 3,553 3,550 13 445 2,173 -47 31,600.54
pg2104 3,473 3,493 3,473 3,476 3,444 3,480 32 6 61 1 417.68
pg2105 3,401 3,407 3,365 3,390 3,405 3,385 -15 206 1,955 43 13,946.7
pg2106 3,403 3,414 3,402 3,414 3,404 3,405 10 4 36 -3 272.44
pg2107 - - - 3,433 3,433 3,433 0 0 14 0 0
pg2108 - - - 3,470 3,470 3,470 0 0 13 0 0
pg2109 - - - 3,535 3,535 3,535 0 0 8 0 0
pg2110 3,550 3,575 3,550 3,575 3,587 3,562 -12 2 54 2 142.5
pg Subtotal               116,587 69,428 -6,294 8,696,141.64
pp2011 7,912 8,119 7,912 8,050 7,912 8,005 138 51 81 -37 2,041.46
pp2012 7,894 8,000 7,876 7,986 7,955 7,942 31 33,837 1,309 154 1,343,697.73
pp2101 7,777 7,890 7,746 7,791 7,817 7,823 -26 550,314 328,390 2,173 21,528,092.2
pp2102 7,693 7,828 7,691 7,736 7,759 7,767 -23 82,288 8,742 -308 3,195,942.78
pp2103 7,660 7,766 7,637 7,677 7,699 7,709 -22 26,747 4,100 -433 1,030,969.86
pp2104 7,595 7,595 7,595 7,595 7,636 7,595 -41 1 827 0 37.98
pp2105 7,550 7,648 7,535 7,582 7,582 7,599 0 9,726 28,773 451 369,561.74
pp2106 7,608 7,608 7,608 7,608 7,500 7,608 108 1 30 0 38.04
pp2107 - - - 7,600 7,600 7,600 0 0 15 0 0
pp2108 - - - 7,609 7,609 7,609 0 0 5 0 0
pp2109 7,499 7,557 7,485 7,523 7,543 7,534 -20 154 1,051 -7 5,801.56
pp2110 7,521 7,554 7,521 7,554 7,440 7,537 114 2 2 0 75.38
pp Subtotal               703,121 373,325 1,993 27,476,258.72
rr2011 3,369 3,388 3,366 3,388 3,372 3,376 16 68 176 -22 2,296.34
rr2012 3,483 3,503 3,471 3,481 3,489 3,482 -8 11,254 11,895 -1,586 391,951.06
rr2101 3,541 3,573 3,541 3,555 3,552 3,557 3 8,573 11,406 790 304,974.56
rr2102 3,626 3,646 3,618 3,627 3,614 3,630 13 5,568 6,894 676 202,170.34
rr2103 3,657 3,674 3,650 3,663 3,634 3,661 29 29 181 9 1,061.87
rr2104 3,688 3,690 3,675 3,678 3,676 3,682 2 17 264 3 626.07
rr2105 3,681 3,699 3,681 3,698 3,675 3,692 23 463 1,485 56 17,096.84
rr2106 3,712 3,712 3,691 3,691 3,686 3,691 5 35 293 1 1,292.18
rr2107 3,723 3,723 3,702 3,702 3,697 3,712 5 2 326 1 74.25
rr2108 3,720 3,721 3,699 3,715 3,709 3,717 6 12 630 10 446.09
rr2109 3,735 3,735 3,713 3,717 3,708 3,718 9 14 77 6 520.63
rr2110 3,729 3,729 3,729 3,729 3,701 3,729 28 1 1 1 37.29
rr Subtotal               26,036 33,628 -55 922,547.52
v2011 6,945 7,025 6,875 7,025 6,945 6,995 80 73 177 -49 2,554
v2012 7,020 7,090 6,980 6,995 6,990 7,015 5 12,410 781 -101 435,519.65
v2101 6,880 6,980 6,845 6,850 6,865 6,900 -15 272,124 266,554 16,104 9,388,334.42
v2102 6,675 6,795 6,665 6,675 6,720 6,725 -45 14,015 5,758 122 471,352.95
v2103 6,605 6,675 6,570 6,570 6,615 6,615 -45 1,914 1,991 41 63,334.92
v2104 6,590 6,670 6,580 6,580 6,625 6,630 -45 11 16 -3 364.8
v2105 6,570 6,610 6,520 6,525 6,570 6,580 -45 12,383 27,668 1,823 407,442.95
v2106 - - - 6,420 6,420 6,420 0 0 4 0 0
v2107 - - - 6,455 6,450 6,455 5 0 0 0 0
v2108 - - - 6,330 6,325 6,330 5 0 0 0 0
v2109 6,465 6,520 6,455 6,455 6,480 6,475 -25 50 295 5 1,619.62
v2110 - - - 6,400 6,400 6,400 0 0 0 0 0
v Subtotal               312,980 303,244 17,942 10,770,523.32
y2011 7,360 7,360 7,250 7,332 7,382 7,284 -50 86 1,251 -37 6,265.34
y2012 7,230 7,330 7,202 7,308 7,358 7,260 -50 5,019 1,087 -466 364,459.1
y2101 7,162 7,246 7,070 7,216 7,260 7,172 -44 799,432 526,363 -10,412 57,351,201.06
y2103 7,082 7,182 7,010 7,164 7,200 7,110 -36 7,317 7,367 166 520,284.22
y2105 6,858 6,928 6,770 6,898 6,948 6,866 -50 107,320 293,077 1,811 7,369,681.68
y2107 6,756 6,810 6,668 6,778 6,818 6,754 -40 40,209 7,599 -325 2,715,935.72
y2108 6,690 6,774 6,652 6,746 6,770 6,728 -24 6,485 346 -2 436,400.16
y2109 6,734 6,742 6,596 6,710 6,748 6,676 -38 2,328 17,223 26 155,457
y Subtotal               968,196 854,313 -9,239 68,919,684.28
Total - - - - - - 0 11,176,443 9,619,486 -51,828 590,039,403.29
 
reference IV