Login ID:
Password:
Partner Login
Contact Us : 7066511911

China Shanghai Metal Futures Closing Prices, Volume

13 Apr 2018 7:32 am
 
Friday, April 13 2018 
 
Aluminium 
 
Turnover: 845,480 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18   14,255  14,545  14,230  14,480  14,245    235     9,960    59,670 
May-18   14,215  14,540  14,180  14,425  14,235    190   138,104   191,360 
Jun-18   14,325  14,630  14,260  14,495  14,315    180   537,110   337,846 
Jul-18   14,390  14,705  14,335  14,575  14,385    190   120,706   160,926 
Aug-18   14,450  14,780  14,415  14,660  14,455    205    24,988    53,078 
Sep-18   14,550  14,845  14,485  14,765  14,525    240     9,946    20,528 
Oct-18   14,635  14,900  14,560  14,800  14,580    220     3,684     7,734 
Nov-18   14,480  14,995  14,480  14,745  14,695     50       298     1,200 
Dec-18   14,780  15,070  14,780  15,005  14,790    215       140     1,178 
Jan-19   14,950  15,100  14,845  15,035  14,825    210       258       676 
Feb-19   14,860  15,160  14,860  15,110  14,910    200       252       624 
Mar-19   14,905  15,285  14,905  15,120  14,970    150        34       208 
 
 
Copper 
 
Turnover: 429,052 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18   50,350  50,700  50,200  50,530  50,670   -140    15,150    24,120 
May-18   50,240  50,550  50,020  50,310  50,710   -400   110,872   218,530 
Jun-18   50,320  50,680  50,140  50,420  50,860   -440   225,766   240,746 
Jul-18   50,470  50,840  50,280  50,580  51,030   -450    53,994   126,986 
Aug-18   50,630  50,990  50,460  50,760  51,120   -360    13,692    55,228 
Sep-18   50,990  51,160  50,650  50,920  51,330   -410     5,992    37,766 
Oct-18   50,960  51,340  50,880  51,110  51,560   -450     1,130    30,792 
Nov-18   51,180  51,490  51,080  51,300  51,810   -510       434    26,696 
Dec-18   51,450  51,740  51,250  51,450  51,960   -510     1,128    26,060 
Jan-19   51,700  51,920  51,470  51,660  52,440   -780       338    24,260 
Feb-19   51,710  52,070  51,610  51,790  52,370   -580       300    21,332 
Mar-19   51,850  52,280  51,790  52,050  52,510   -460       256     9,238 
 
 
Zinc 
 
Turnover: 963,016 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18   23,800  23,820  23,510  23,745  24,095   -350     2,810     8,190 
May-18   23,630  23,780  23,380  23,615  24,090   -475   121,966   110,646 
Jun-18   23,480  23,650  23,250  23,470  23,955   -485   723,502   297,016 
Jul-18   23,375  23,550  23,145  23,385  23,810   -425    84,326   117,780 
Aug-18   23,345  23,470  23,060  23,285  23,655   -370    21,394    31,662 
Sep-18   23,275  23,385  22,975  23,225  23,590   -365     7,982     8,136 
Oct-18   23,155  23,290  22,885  23,135  23,420   -285       234       832 
Nov-18   23,055  23,290  22,900  23,155  23,345   -190       264       578 
Dec-18   23,350  23,350  22,820  23,085  23,160    -75       202       320 
Jan-19   22,955  23,005  22,690  22,840  23,150   -310       254       818 
Feb-19   22,930  23,120  22,700  22,885  22,955    -70        46       188 
Mar-19   22,605  22,870  22,550  22,770  22,770      0        36       340 
 
 
Rebar 
 
Turnover: 5,926,792 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18        -       -       -   3,700   3,700      0         0        60 
May-18    3,664   3,718   3,649   3,685   3,660     25   303,082   498,884 
Jun-18    3,669   3,700   3,637   3,668   3,637     31       812    10,634 
Jul-18    3,569   3,628   3,560   3,604   3,570     34       436     1,568 
Aug-18    3,545   3,598   3,522   3,578   3,538     40     1,276       778 
Sep-18    3,484   3,552   3,463   3,505   3,479     26     6,458     9,946 
Oct-18    3,400   3,473   3,377   3,422   3,397     25 5,542,606 2,957,458 
Nov-18    3,358   3,437   3,345   3,382   3,376      6       210     2,466 
Dec-18    3,348   3,402   3,348   3,376   3,329     47        66       628 
Jan-19    3,278   3,342   3,262   3,304   3,278     26    71,480   190,108 
Feb-19    3,238   3,300   3,223   3,264   3,237     27       174     2,160 
Mar-19    3,201   3,291   3,201   3,261   3,236     25       192       968 
 
 
Wire Rod 
 
Turnover: 0 lots 
 
           Open    High     Low  Settle   Prev. Change       Vol      Open 
                                         Settle                   Interest 
Apr-18        -       -       -   3,121   3,121      0         0         0 
May-18        -       -       -   3,401   3,401      0         0         0 
Jun-18        -       -       -   2,941   2,941      0         0         0 
Jul-18        -       -       -   2,941   2,941      0         0         0 
Aug-18        -       -       -   2,941   2,941      0         0         0 
Sep-18        -       -       -   2,941   2,941      0         0         0 
Oct-18        -       -       -   2,941   2,941      0         0         0 
Nov-18        -       -       -   2,941   2,941      0         0         0 
Dec-18        -       -       -   2,941   2,941      0         0         0 
Jan-19        -       -       -   2,941   2,941      0         0         0 
Feb-19        -       -       -   2,941   2,941      0         0         0 
Mar-19        -       -       -   2,941   2,941      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

April 13, 2018 03:32 ET (07:32 GMT)

Copyright (c) 2018 Dow Jones & Company, Inc.
Disclaimer
Top 5 Special Reports
Weekly: ICE Cotton Marks 2nd Weekly Gain on China Tarif...
Weekly: Urad, White/Green Pea Post Strong Gains As Cust...
U.S. Soy Exports Hit 2 Year High, As China’s Interest D...
Tamil Nadu Sugar Mill Prices – 06 December 2019
Madhya Pradesh Sugar Mill Prices – 06 December 2019