Login ID:
Password:
Partner Login
Contact Us : 7066511911

China Shanghai Metal Futures Closing Prices, Volume

21 Mar 2018 7:28 am
 
Wednesday, March 21 2018 
 
Aluminium 
 
Turnover: 401,444 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18   13,930  13,930  13,780  13,825  13,905    -80    41,584   142,140 
May-18   14,030  14,030  13,855  13,920  13,995    -75   244,258   352,532 
Jun-18   14,090  14,110  13,945  14,005  14,085    -80    80,938   192,976 
Jul-18   14,190  14,195  14,030  14,090  14,170    -80    27,600    68,860 
Aug-18   14,270  14,270  14,115  14,165  14,260    -95     3,680    19,774 
Sep-18   14,355  14,370  14,200  14,255  14,340    -85     3,164    10,936 
Oct-18   14,380  14,385  14,280  14,330  14,430   -100       104     4,262 
Nov-18   14,450  14,450  14,375  14,395  14,495   -100        28     1,036 
Dec-18   14,500  14,520  14,410  14,440  14,535    -95        28     1,700 
Jan-19   14,595  14,605  14,500  14,545  14,620    -75        12       422 
Feb-19   14,620  14,690  14,610  14,620  14,645    -25        44       400 
Mar-19   14,650  14,650  14,630  14,640  14,720    -80         4        28 
 
 
Copper 
 
Turnover: 482,568 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18   51,050  51,090  50,260  50,590  51,100   -510    75,366   178,942 
May-18   51,280  51,350  50,470  50,840  51,360   -520   300,280   307,212 
Jun-18   51,500  51,550  50,680  51,030  51,580   -550    72,976   148,276 
Jul-18   51,820  51,820  50,880  51,250  51,780   -530    19,078    67,204 
Aug-18   51,990  51,990  51,060  51,450  51,950   -500     6,888    45,140 
Sep-18   52,110  52,130  51,260  51,670  52,130   -460     4,470    38,012 
Oct-18   52,250  52,250  51,460  51,890  52,380   -490     1,190    28,560 
Nov-18   52,540  52,550  51,800  52,150  52,600   -450       672    25,478 
Dec-18   52,710  52,720  51,850  52,300  52,770   -470       456    21,694 
Jan-19   52,560  52,640  52,090  52,410  52,990   -580       400    17,500 
Feb-19   53,010  53,010  52,340  52,570  53,160   -590       508    13,644 
Mar-19   53,020  53,310  52,430  52,930  53,290   -360       284       448 
 
 
Zinc 
 
Turnover: 872,236 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18   24,835  24,835  24,310  24,470  24,805   -335    37,674    57,204 
May-18   24,800  24,800  24,290  24,450  24,820   -370   668,916   257,696 
Jun-18   24,720  24,745  24,250  24,405  24,770   -365   124,514   113,032 
Jul-18   24,665  24,670  24,195  24,350  24,710   -360    32,614    35,120 
Aug-18   24,630  24,800  24,145  24,320  24,655   -335     6,240    12,940 
Sep-18   24,540  24,540  24,080  24,245  24,560   -315     1,860     2,398 
Oct-18   24,295  24,320  24,015  24,145  24,450   -305        94       748 
Nov-18   24,130  24,130  23,980  24,030  24,420   -390       148       504 
Dec-18   24,000  24,005  23,975  23,990  24,405   -415        20       298 
Jan-19   24,050  24,080  23,790  23,905  24,260   -355       100       458 
Feb-19   23,890  23,955  23,715  23,850  24,240   -390        44       126 
Mar-19   24,460  24,460  23,700  24,030  24,245   -215        12         6 
 
 
Rebar 
 
Turnover: 4,206,732 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18    3,744   3,744   3,675   3,716   3,740    -24        96     1,086 
May-18    3,653   3,685   3,608   3,646   3,637      9 3,150,512 2,319,096 
Jun-18    3,622   3,644   3,579   3,623   3,617      6       380     6,826 
Jul-18    3,618   3,654   3,588   3,622   3,608     14       234     1,298 
Aug-18    3,614   3,637   3,583   3,608   3,608      0       190     2,032 
Sep-18    3,568   3,569   3,519   3,546   3,542      4     2,922    11,156 
Oct-18    3,460   3,484   3,431   3,460   3,459      1 1,010,570 1,607,168 
Nov-18    3,439   3,447   3,403   3,433   3,423     10        90     2,490 
Dec-18    3,427   3,440   3,398   3,421   3,411     10       108       614 
Jan-19    3,401   3,408   3,359   3,385   3,395    -10    41,130    88,970 
Feb-19    3,380   3,382   3,333   3,368   3,374     -6       436     1,446 
Mar-19    3,367   3,393   3,331   3,356   3,371    -15        64       136 
 
 
Wire Rod 
 
Turnover: 2 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18        -       -       -   3,121   3,121      0         0         0 
May-18    3,278   3,278   3,278   3,278   3,451   -173         2        20 
Jun-18        -       -       -   2,974   3,131   -157         0         0 
Jul-18        -       -       -   2,974   3,131   -157         0         0 
Aug-18        -       -       -   2,974   3,131   -157         0         0 
Sep-18        -       -       -   2,974   3,131   -157         0         0 
Oct-18        -       -       -   2,974   3,131   -157         0         0 
Nov-18        -       -       -   2,974   3,131   -157         0         0 
Dec-18        -       -       -   2,974   3,131   -157         0         0 
Jan-19        -       -       -   2,974   3,131   -157         0         0 
Feb-19        -       -       -   2,974   3,131   -157         0         0 
Mar-19        -       -       -   2,974   3,131   -157         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 21, 2018 03:28 ET (07:28 GMT)

Copyright (c) 2018 Dow Jones & Company, Inc.
Disclaimer
Top 5 Special Reports
Weekly: ICE Cotton Ends up; Awaits US-China Trade Deal...
Weekly: Pulses Slips On Listless Demand In Dals, Liquid...
USD/INR (Dec. 19) Bearish Short-term Trend: Retestin...
USD/INR (Dec. 19) Retesting Major Support Near 71.00...
USD/INR (Dec. 19) Retesting Major Support Near 71.00...