Login ID:
Password:
Partner Login
Contact Us : 7066511911

China Shanghai Metal Futures Closing Prices, Volume

2 Mar 2018 7:26 am
 
Friday, March 2 2018 
 
Aluminium 
 
Turnover: 502,578 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Mar-18   14,270  14,375  14,175  14,300  14,265     35    16,190    85,780 
Apr-18   14,375  14,480  14,250  14,390  14,355     35   230,946   243,220 
May-18   14,450  14,560  14,355  14,470  14,440     30   203,456   313,556 
Jun-18   14,560  14,650  14,440  14,550  14,530     20    44,216   112,554 
Jul-18   14,625  14,735  14,535  14,635  14,615     20     4,974    21,884 
Aug-18   14,675  14,820  14,670  14,735  14,705     30     1,400     6,078 
Sep-18   14,810  14,925  14,730  14,830  14,805     25       712     2,196 
Oct-18   14,860  14,975  14,860  14,945  14,875     70       386     1,162 
Nov-18   15,035  15,035  14,910  14,970  14,915     55       170       728 
Dec-18   15,065  15,065  14,990  15,025  15,040    -15        46       746 
Jan-19   15,185  15,185  15,025  15,115  15,130    -15         8       260 
Feb-19   15,215  15,215  15,110  15,195  15,155     40        74       290 
 
 
Copper 
 
Turnover: 411,280 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Mar-18   51,800  52,240  51,690  52,060  52,120    -60    33,360    70,260 
Apr-18   52,010  52,500  51,900  52,240  52,380   -140   189,950   211,270 
May-18   52,170  52,700  52,110  52,450  52,560   -110   146,956   255,936 
Jun-18   52,380  52,880  52,250  52,640  52,730    -90    30,602   111,388 
Jul-18   52,510  53,060  52,500  52,810  52,900    -90     7,292    48,716 
Aug-18   52,780  53,250  52,700  52,960  53,130   -170       654    40,446 
Sep-18   52,940  53,450  52,900  53,210  53,300    -90     1,090    34,992 
Oct-18   53,190  53,630  53,090  53,380  53,540   -160       282    27,988 
Nov-18   53,430  53,820  53,300  53,590  53,730   -140       142    25,268 
Dec-18   53,620  53,940  53,470  53,700  53,890   -190       318    17,288 
Jan-19   53,770  54,120  53,600  53,780  54,140   -360       482     9,624 
Feb-19   53,940  54,300  53,790  54,070  54,300   -230       152     6,614 
 
 
Zinc 
 
Turnover: 503,136 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Mar-18   26,050  26,265  26,025  26,170  26,340   -170     8,050    27,050 
Apr-18   26,100  26,315  26,060  26,205  26,355   -150   263,028   148,212 
May-18   26,095  26,305  26,040  26,200  26,345   -145   189,220   163,050 
Jun-18   26,005  26,250  26,005  26,145  26,295   -150    35,548    62,496 
Jul-18   26,045  26,210  25,960  26,100  26,265   -165     4,956    15,640 
Aug-18   25,985  26,140  25,955  26,045  26,220   -175     1,752     6,050 
Sep-18   25,850  26,135  25,785  25,955  26,155   -200       400     1,248 
Oct-18   25,930  25,970  25,790  25,875  26,130   -255        66       840 
Nov-18   25,725  25,835  25,725  25,785  25,970   -185        34       388 
Dec-18   25,780  25,795  25,735  25,760  25,885   -125        26       234 
Jan-19   25,675  25,705  25,625  25,675  25,830   -155        44       232 
Feb-19   25,580  25,685  25,565  25,590  25,680    -90        12        34 
 
 
Rebar 
 
Turnover: 2,507,244 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Mar-18    4,119   4,119   4,119   4,119   4,195    -76       180     4,020 
Apr-18    4,106   4,117   4,086   4,100   4,109     -9       146     5,030 
May-18    4,022   4,029   3,991   4,009   4,036    -27 2,319,730 2,495,890 
Jun-18    3,970   3,984   3,953   3,969   3,998    -29       778     5,646 
Jul-18    3,953   3,961   3,947   3,951   3,984    -33        36       504 
Aug-18    3,944   3,964   3,936   3,947   3,972    -25       300     1,860 
Sep-18    3,909   3,926   3,898   3,909   3,930    -21       840     5,602 
Oct-18    3,860   3,880   3,843   3,858   3,877    -19   176,936   446,464 
Nov-18    3,825   3,830   3,808   3,825   3,839    -14        48     2,380 
Dec-18    3,801   3,806   3,791   3,801   3,819    -18        26       472 
Jan-19    3,781   3,790   3,765   3,774   3,787    -13     8,178    44,210 
Feb-19    3,766   3,766   3,744   3,753   3,764    -11        46       386 
 
 
Wire Rod 
 
Turnover: 0 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Mar-18        -       -       -   3,121   3,121      0         0         0 
Apr-18        -       -       -   3,121   3,121      0         0         0 
May-18        -       -       -   3,121   3,121      0         0         0 
Jun-18        -       -       -   3,121   3,121      0         0         0 
Jul-18        -       -       -   3,121   3,121      0         0         0 
Aug-18        -       -       -   3,121   3,121      0         0         0 
Sep-18        -       -       -   3,121   3,121      0         0         0 
Oct-18        -       -       -   3,121   3,121      0         0         0 
Nov-18        -       -       -   3,121   3,121      0         0         0 
Dec-18        -       -       -   3,121   3,121      0         0         0 
Jan-19        -       -       -   3,121   3,121      0         0         0 
Feb-19        -       -       -   3,121   3,121      0         0         0 
 
 
 
 
Notes: 
1) Unit is Chinese yuan a metric ton; 
2) Volume and open interest are in lots; 
3) One lot is equivalent to five metric tons. 
 

Write to djnews.beijing@dowjones.com
 

(END) Dow Jones Newswires

March 02, 2018 02:26 ET (07:26 GMT)

Copyright (c) 2018 Dow Jones & Company, Inc.
Disclaimer
Top 5 Special Reports
Urad Spot(Chennai INR): Bullish Breakout from a Base/ P...
Urad Spot(Burma USD): Appears Poised for More Strength/...
Mumbai Lemon Tur Spot: Consolidating in a Multi month R...
Akola Tur Spot: Weak Price Trend- More Downside Probabl...
USD/INR (Jan. 20) Prices Testing a Resistance Zone N...