FeedDinner 2018
Soybean No. 1

Turnover: 223,126 lots, or 10.27 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 4,199 4,199 4,168 4,173 4,202 4,183 -19 44 9,350
Nov-11 4,249 4,289 4,249 4,285 4,293 4,277 -16 8 156
Jan-12 4,403 4,404 4,366 4,366 4,396 4,380 -16 7,440 83,140
Mar-12 - - - 4,496 4,496 4,496 0 0 154
May-12 4,630 4,630 4,575 4,578 4,620 4,604 -16 197,484 304,878
Jul-12 4,666 4,666 4,641 4,641 4,653 4,652 -1 24 76
Sep-12 4,719 4,719 4,632 4,661 4,709 4,689 -20 18,008 55,286
Nov-12 4,707 4,707 4,700 4,700 4,730 4,704 -26 6 24
Jan-13 4,752 4,760 4,731 4,733 4,752 4,752 0 112 952

Soybean No. 2

Turnover: 70 lots, or 3.45 million yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 - - - 4,925 4,925 4,925 0 0 0
Nov-11 - - - 4,900 4,900 4,900 0 0 30
Jan-12 4,906 4,910 4,906 4,910 4,938 4,907 -31 6 22
Mar-12 - - - 4,940 4,940 4,940 0 0 48
May-12 4,940 4,940 4,912 4,920 4,911 4,932 21 62 110
Jul-12 5,000 5,000 5,000 5,000 4,820 5,000 180 2 4

Corn

Turnover: 104,198 lots, or 2.50 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 2,304 2,311 2,304 2,309 2,307 2,309 2 1,884 95,532
Nov-11 2,370 2,370 2,361 2,361 2,370 2,366 -4 82 2,814
Jan-12 2,345 2,347 2,332 2,333 2,342 2,339 -3 17,186 191,038
Mar-12 2,358 2,358 2,350 2,350 2,356 2,352 -4 26 454
May-12 2,423 2,423 2,406 2,406 2,416 2,414 -2 84,886 260,910
Jul-12 2,448 2,448 2,439 2,440 2,443 2,442 -1 134 964

Soymeal

Turnover: 294,644 lots, or 9.73 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 3,238 3,238 3,205 3,226 3,243 3,228 -15 1,100 7,098
Nov-11 3,312 3,312 3,267 3,267 3,277 3,279 2 14 532
Dec-11 3,290 3,290 3,290 3,290 3,300 3,290 -10 4 248
Jan-12 3,322 3,327 3,295 3,297 3,316 3,310 -6 10,206 149,388
Mar-12 3,314 3,334 3,314 3,317 3,317 3,322 5 8 82
May-12 3,315 3,318 3,285 3,288 3,309 3,301 -8 283,296 1,089,660
Jul-12 3,330 3,332 3,323 3,332 3,345 3,328 -17 14 128
Aug-12 3,359 3,359 3,359 3,359 3,344 3,359 15 2 2

Palm Oil

Turnover: 272,386 lots, or 24.12 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 8,542 8,542 8,402 8,430 8,520 8,472 -48 24 2,960
Oct-11 - - - 8,822 8,822 8,822 0 0 6
Nov-11 8,842 8,930 8,826 8,830 8,686 8,848 162 12 22
Dec-11 8,830 8,830 8,818 8,818 8,890 8,824 -66 4 10
Jan-12 8,750 8,768 8,670 8,680 8,710 8,714 4 12,954 67,232
Feb-12 - - - 8,740 8,740 8,740 0 0 6
Mar-12 - - - 8,828 8,828 8,828 0 0 4
Apr-12 - - - 9,114 9,114 9,114 0 0 2
May-12 8,906 8,914 8,804 8,814 8,866 8,860 -6 259,390 292,902
Jun-12 - - - 8,828 8,828 8,828 0 0 0
Jul-12 8,898 8,898 8,898 8,898 8,784 8,898 114 2 2
Aug-12 - - - 8,718 8,718 8,718 0 0 0

Soybean oil

Turnover: 414,084 lots, or 41.55 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 9,882 9,882 9,820 9,820 9,882 9,840 -42 936 22,316
Nov-11 9,880 9,930 9,862 9,862 9,876 9,902 26 30 306
Dec-11 9,866 9,868 9,866 9,868 9,824 9,866 42 16 138
Jan-12 9,998 10,000 9,920 9,920 9,966 9,964 -2 11,104 127,054
Mar-12 9,998 9,998 9,990 9,990 10,006 9,994 -12 8 116
May-12 10,084 10,090 9,982 9,994 10,056 10,034 -22 401,990 690,972
Jul-12 - - - 10,112 10,112 10,112 0 0 44
Aug-12 - - - 9,916 9,916 9,916 0 0 0


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