| the futures price of shfe copper (3 sep 2009) |
contract- |
pre settle |
open |
high |
low |
close |
settle |
ch1 |
ch2 |
volume |
o.i |
change |
909 |
47810 |
47500 |
48930 |
47500 |
48830 |
48180 |
1020 |
370 |
1980 |
9930 |
-190 |
910 |
47730 |
47460 |
49000 |
47460 |
48950 |
48250 |
1220 |
520 |
2302 |
27996 |
-222 |
911 |
47640 |
47640 |
48900 |
47460 |
48820 |
48120 |
1180 |
480 |
10162 |
58458 |
-1432 |
912 |
47530 |
47560 |
48870 |
47380 |
48650 |
48050 |
1120 |
520 |
695160 |
250282 |
19568 |
1001 |
47460 |
47400 |
48800 |
47320 |
48690 |
48020 |
1230 |
560 |
30740 |
33422 |
3168 |
1002 |
47510 |
47330 |
48810 |
47330 |
48670 |
47990 |
1160 |
480 |
1036 |
7146 |
214 |
1003 |
47440 |
47600 |
48820 |
47540 |
48700 |
48180 |
1260 |
740 |
414 |
5234 |
-24 |
1004 |
47700 |
47680 |
49050 |
47610 |
48750 |
48270 |
1050 |
570 |
214 |
3154 |
-18 |
1005 |
47750 |
47820 |
49050 |
47700 |
48880 |
48250 |
1130 |
500 |
408 |
3690 |
-16 |
1006 |
47790 |
47510 |
48970 |
47510 |
48860 |
48390 |
1070 |
600 |
304 |
2332 |
14 |
1007 |
47760 |
47620 |
49100 |
47620 |
48970 |
48410 |
1210 |
650 |
122 |
2016 |
-22 |
1008 |
47830 |
48400 |
49020 |
47760 |
48970 |
48330 |
1140 |
500 |
138 |
856 |
30 |
total |
|
|
|
|
|
|
|
|
742980 |
404516 |
21070 |
|
|
