ZCE Weekly Data
2005-04-18 --- 2005-04-22
----------------------------------------------------------------------------------------
Product Open Hight Low Close Change OpenInt. Change Settle Volume Turn over
----------------------------------------------------------------------------------------
CF505| 14100| 14350| 14030| 14210 | 170 | 8222| -1424 | 14175 | 19114| 13.58385
CF506| 14165| 14520| 14165| 14370 | 155 | 21314| -1668 | 14350 | 107196| 77.00870
CF507| 14400| 14730| 14370| 14560 | 165 | 41236| -956 | 14545 | 137904| 100.41488
CF508| 14560| 14905| 14560| 14750 | 175 | 16096| 2518 | 14735 | 93070| 68.56820
CF509| 15045| 15350| 15045| 15140 | 40 | 10340| 324 | 15120 | 63430| 48.08138
CF510| 15290| 15800| 15205| 15355 | 80 | 1836| 1352 | 15340 | 4678| 3.60260
CF511| 14705| 15080| 14580| 14900 | 90 | 1350| 1112 | 14865 | 1462| 1.08912
CF512| 14680| 14900| 14650| 14820 | 215 | 230| -6 | 14800 | 118| 0.08715
CF601| 14580| 15120| 14580| 15005 | 225 | 230| 14 | 15015 | 134| 0.10030
CF603| - | 15330| - | 15160 | 200 | 28| 22 | 15165 | 72| 0.05439
Sum | | | | | | 100882| | | 427178| 312.59060
----------------------------------------------------------------------------------------
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
GN603| - | - | - | - | 0 | | 0 | 3000 | | 0.00000
Sum | | | | | | | | | | 0.00000
----------------------------------------------------------------------------------------
WS505| 1545| 1555| 1518| 1519 | -30 | 8652| -1462 | 1522 | 1014| 0.15617
WS507| 1552| 1589| 1551| 1558 | -7 | 194| -8 | 1555 | 88| 0.01379
WS509| 1621| 1665| 1612| 1623 | -10 | 17984| -3740 | 1622 | 9860| 1.60963
WS511| 1656| 1691| 1640| 1651 | -9 | 80966| -4088 | 1647 | 167788| 27.93209
WS601| 1680| 1722| 1662| 1677 | -9 | 95338| 6282 | 1672 | 457692| 77.45362
WS603| 1689| 1732| 1676| 1686 | -10 | 522| 138 | 1680 | 704| 0.11963
Sum | | | | | | 203656| | | 637146| 107.28495
----------------------------------------------------------------------------------------
WT505| 1470| 1484| 1450| 1465 | -13 | 1792| -206 | 1459 | 746| 0.10964
WT507| - | 1503| - | 1489 | 1 | 144| -10 | 1481 | 64| 0.00950
WT509| 1510| 1545| 1500| 1509 | -4 | 21042| -488 | 1506 | 10038| 1.52341
WT511| 1520| 1552| 1508| 1517 | -4 | 14558| -66 | 1512 | 11222| 1.71410
WT601| 1543| 1577| 1528| 1539 | 3 | 450| 34 | 1534 | 298| 0.04610
WT603| - | 1645| - | 1558 | -16 | 10| 0 | 1566 | 84| 0.01317
Sum | | | | | | 37996| | | 22452| 3.41594
----------------------------------------------------------------------------------------
Total| | | | | | 342534| | |1086776| 423.29150
----------------------------------------------------------------------------------------
|