| the futures price of shfe zinc (3sep 2009) |
contract- |
pre settle |
open |
high |
low |
close |
settle |
ch1 |
ch2 |
volume |
o.i |
change |
909 |
14605 |
14705 |
14875 |
14660 |
14855 |
14775 |
250 |
170 |
540 |
6780 |
-340 |
910 |
14690 |
14870 |
15000 |
14800 |
15000 |
14905 |
310 |
215 |
1048 |
9590 |
-334 |
911 |
14775 |
14895 |
15110 |
14850 |
15110 |
14940 |
335 |
165 |
8860 |
23058 |
-2118 |
912 |
14855 |
14995 |
15215 |
14935 |
15215 |
15055 |
360 |
200 |
182198 |
117584 |
-8010 |
1001 |
14940 |
15060 |
15300 |
15035 |
15295 |
15170 |
355 |
230 |
6264 |
15024 |
1806 |
1002 |
15085 |
15125 |
15385 |
15125 |
15360 |
15245 |
275 |
160 |
292 |
2422 |
70 |
1003 |
15140 |
15385 |
15385 |
15300 |
15365 |
15335 |
225 |
195 |
12 |
1158 |
0 |
1004 |
15255 |
15500 |
15565 |
15400 |
15565 |
15495 |
310 |
240 |
30 |
936 |
8 |
1005 |
15405 |
15400 |
15690 |
15400 |
15620 |
15585 |
215 |
180 |
34 |
1368 |
-6 |
1006 |
15445 |
15685 |
15695 |
15635 |
15695 |
15680 |
250 |
235 |
22 |
1104 |
-10 |
1007 |
15560 |
15785 |
15920 |
15785 |
15920 |
15865 |
360 |
305 |
200 |
546 |
168 |
1008 |
15690 |
15890 |
16015 |
15890 |
16015 |
15930 |
325 |
240 |
26 |
210 |
6 |
total |
|
|
|
|
|
|
|
|
199526 |
179780 |
-8760 |
|
|
