FeedDinner 2018
Soybean No. 1

Turnover: 199,730 lots, or 9.03 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 4,142 4,240 4,142 4,188 4,201 4,183 -18 2,086 14,232
Nov-11 4,202 4,274 4,202 4,265 4,263 4,240 -23 18 186
Jan-12 4,347 4,364 4,321 4,347 4,363 4,345 -18 16,448 105,360
Mar-12 4,367 4,367 4,367 4,367 4,444 4,367 -77 2 146
May-12 4,480 4,575 4,480 4,532 4,554 4,541 -13 176,198 240,450
Jul-12 4,566 4,566 4,566 4,566 4,628 4,566 -62 2 62
Sep-12 4,600 4,655 4,590 4,611 4,641 4,622 -19 4,762 44,760
Nov-12 4,655 4,655 4,655 4,655 4,693 4,655 -38 2 26
Jan-13 4,698 4,715 4,665 4,681 4,714 4,696 -18 212 906

Soybean No. 2

Turnover: 78 lots, or 3.77 million yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 - - - 4,945 4,945 4,945 0 0 2
Nov-11 - - - 4,854 4,854 4,854 0 0 2
Jan-12 4,850 4,855 4,772 4,812 4,841 4,838 -3 46 20
Mar-12 4,820 4,820 4,790 4,790 4,850 4,805 -45 4 2
May-12 4,821 4,830 4,780 4,792 4,844 4,815 -29 28 158
Jul-12 - - - 4,879 4,879 4,879 0 0 2

Corn

Turnover: 159,558 lots, or 3.77 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 2,304 2,307 2,291 2,303 2,301 2,302 1 4,580 106,678
Nov-11 2,353 2,359 2,352 2,359 2,351 2,355 4 256 3,770
Jan-12 2,311 2,326 2,310 2,324 2,313 2,319 6 42,498 237,454
Mar-12 2,322 2,334 2,322 2,334 2,325 2,329 4 20 480
May-12 2,371 2,393 2,367 2,387 2,368 2,381 13 112,110 247,668
Jul-12 2,405 2,410 2,394 2,405 2,397 2,404 7 94 348

Soymeal

Turnover: 553,740 lots, or 18.02 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Aug-11 3,368 3,368 3,166 3,166 3,368 3,267 -101 8 50
Sep-11 3,225 3,252 3,220 3,231 3,273 3,231 -42 7,438 15,440
Nov-11 3,258 3,258 3,221 3,225 3,259 3,231 -28 14 620
Dec-11 3,271 3,271 3,260 3,260 3,285 3,265 -20 4 272
Jan-12 3,270 3,294 3,263 3,269 3,284 3,275 -9 30,748 171,230
Mar-12 3,256 3,289 3,256 3,289 3,300 3,276 -24 6 86
May-12 3,245 3,271 3,234 3,252 3,258 3,253 -5 515,496 1,197,152
Jul-12 3,306 3,312 3,290 3,290 3,293 3,299 6 26 140

Palm Oil

Turnover: 257,000 lots, or 22.72 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Aug-11 - - - 9,098 9,098 9,098 0 0 0
Sep-11 8,402 8,628 8,402 8,600 8,620 8,584 -36 250 3,690
Oct-11 - - - 9,084 9,084 9,084 0 0 6
Nov-11 - - - 8,840 8,840 8,840 0 0 26
Dec-11 8,742 8,742 8,742 8,742 8,822 8,742 -80 2 6
Jan-12 8,700 8,758 8,672 8,704 8,748 8,716 -32 17,686 80,738
Feb-12 8,698 8,916 8,696 8,780 8,830 8,800 -30 20 6
Mar-12 - - - 8,870 8,870 8,870 0 0 6
Apr-12 - - - 9,114 9,114 9,114 0 0 2
May-12 8,800 8,900 8,800 8,834 8,876 8,850 -26 239,042 293,294
Jun-12 - - - 8,928 8,928 8,928 0 0 2
Jul-12 - - - 9,054 9,054 9,054 0 0 0

Soybean oil

Turnover: 512,498 lots, or 51.32 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Aug-11 - - - 9,950 9,950 9,950 0 0 0
Sep-11 9,750 9,906 9,750 9,906 9,900 9,848 -52 1,084 29,260
Nov-11 9,950 9,978 9,930 9,930 9,886 9,950 64 14 336
Dec-11 9,754 9,910 9,754 9,910 9,914 9,844 -70 6 146
Jan-12 9,882 10,000 9,882 9,936 9,992 9,960 -32 30,176 143,456
Mar-12 - - - 9,972 9,972 9,972 0 0 108
May-12 9,970 10,064 9,950 10,010 10,024 10,016 -8 481,206 684,178
Jul-12 10,140 10,140 10,044 10,044 10,108 10,098 -10 12 10


Notes:
1) Unit is Chinese yuan a metric ton;
2) Ch. is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 10 metric tons
FeedDinner 2018