ZCE Weekly Data
2005-02-21 --- 2005-02-25
----------------------------------------------------------------------------------------
Product Open Hight Low Close Change OpenInt. Change Settle Volume Turn over
----------------------------------------------------------------------------------------
CF503| 13000| 13500| 13000| 13480 | 190 | 5394| -1100 | 13475 | 34856| 23.32023
CF504| 13670| 13700| 13270| 13610 | 220 | 13600| -4680 | 13600 | 104068| 70.25090
CF505| 13555| 13765| 13375| 13705 | 195 | 26492| -2028 | 13710 | 136878| 93.25057
CF506| 13700| 13890| 13515| 13820 | 185 | 20626| 2524 | 13825 | 59292| 40.75790
CF507| 13750| 13930| 13590| 13860 | 100 | 10506| 5552 | 13875 | 50692| 35.01554
CF508| 13850| 14000| 13710| 13940 | 110 | 132| 46 | 13950 | 1654| 1.15023
CF509| 14140| 14230| 13795| 14195 | 110 | 122| 16 | 14190 | 96| 0.06757
CF510| 13880| 14420| 13880| 14300 | 0 | 52| 20 | 14325 | 78| 0.05552
CF511| 13750| 14375| 13650| 14125 | 375 | 24| 6 | 14260 | 272| 0.19313
CF512| - | 14440| - | 14350 | 770 | 22| -4 | 14320 | 170| 0.12108
CF601| - | - | - | - | 0 | | 0 | 13200 | | 0.00000
Sum | | | | | | 76970| | | 388056| 264.18272
----------------------------------------------------------------------------------------
GN503| - | - | - | - | 0 | | 0 | 3000 | | 0.00000
GN505| - | - | - | - | 0 | | 0 | 3000 | | 0.00000
GN507| - | - | - | - | 0 | | 0 | 3000 | | 0.00000
GN509| - | - | - | - | 0 | | 0 | 3000 | | 0.00000
GN511| - | - | - | - | 0 | | 0 | 3000 | | 0.00000
GN601| - | - | - | - | 0 | | 0 | 3000 | | 0.00000
Sum | | | | | | | | | | 0.00000
----------------------------------------------------------------------------------------
WS503| 1575| 1610| - | 1599 | 33 | 1208| -16 | 1595 | 238| 0.03778
WS505| 1587| 1644| 1583| 1602 | 14 | 61812|-22100 | 1613 | 228706| 36.80663
WS507| 1561| 1615| 1561| 1595 | 29 | 6258| 40 | 1597 | 12156| 1.93379
WS509| 1650| 1741| 1647| 1698 | 46 | 88518|-18064 | 1710 |1113280| 189.55998
WS511| 1633| 1727| 1631| 1699 | 68 | 35638| 26422 | 1712 | 116436| 19.60185
WS601| 1676| 1737| 1639| 1718 | 64 | 17108| 17000 | 1732 | 25834| 4.44929
Sum | | | | | | 210542| | |1496650| 252.38933
----------------------------------------------------------------------------------------
WT503| 1535| 1545| 1530| 1530 | 0 | 1002| 108 | 1530 | 412| 0.06327
WT505| 1525| 1579| 1525| 1543 | 18 | 20644| -852 | 1548 | 73584| 11.40607
WT507| 1521| 1555| 1521| 1540 | 25 | 394| 154 | 1541 | 3202| 0.49339
WT509| 1540| 1612| 1538| 1566 | 25 | 24954| 122 | 1578 | 122158| 19.27443
WT511| 1554| 1596| 1554| 1570 | 22 | 2400| 212 | 1582 | 10866| 1.71756
WT601| 1540| 1603| 1540| 1582 | 13 | 42| -116 | 1588 | 1624| 0.25749
Sum | | | | | | 49436| | | 211846| 33.21223
----------------------------------------------------------------------------------------
Total| | | | | | 336948| | |2096552| 549.78428
----------------------------------------------------------------------------------------
|