FeedDinner 2018
Soybean No. 1

Turnover: 127,266 lots, or 5.86 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 4,189 4,200 4,166 4,178 4,180 4,183 3 1,058 8,306
Nov-11 - - - 4,307 4,307 4,307 0 0 156
Jan-12 4,382 4,391 4,372 4,375 4,379 4,380 1 4,170 81,024
Mar-12 4,490 4,490 4,481 4,481 4,479 4,487 8 14 164
May-12 4,624 4,625 4,598 4,602 4,604 4,611 7 116,696 317,834
Jul-12 4,648 4,655 4,642 4,655 4,646 4,648 2 10 76
Sep-12 4,710 4,711 4,681 4,685 4,687 4,691 4 5,258 57,306
Nov-12 - - - 4,707 4,707 4,707 0 0 20
Jan-13 4,731 4,750 4,731 4,739 4,745 4,743 -2 60 968

Soybean No. 2

Turnover: 72 lots, or 3.57 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 4,945 4,950 4,941 4,941 4,900 4,945 45 10 22
Jan-12 4,945 4,973 4,945 4,951 4,907 4,952 45 16 16
Mar-12 - - - 4,940 4,940 4,940 0 0 48
May-12 4,964 4,975 4,939 4,939 4,941 4,967 26 44 108
Jul-12 4,952 4,952 4,952 4,952 5,000 4,952 -48 2 4

Corn

Turnover: 139,518 lots, or 3.33 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 2,310 2,310 2,291 2,308 2,302 2,304 2 1,094 94,272
Nov-11 2,359 2,359 2,349 2,350 2,361 2,353 -8 148 2,824
Jan-12 2,328 2,334 2,319 2,321 2,335 2,323 -12 19,890 190,272
Mar-12 2,349 2,350 2,345 2,348 2,354 2,346 -8 30 468
May-12 2,408 2,409 2,390 2,393 2,408 2,397 -11 118,198 263,924
Jul-12 2,439 2,439 2,431 2,432 2,440 2,434 -6 158 948

Soymeal

Turnover: 204,420 lots, or 6.77 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 3,259 3,259 3,225 3,233 3,232 3,229 -3 662 5,982
Nov-11 3,272 3,277 3,272 3,272 3,270 3,275 5 20 516
Dec-11 - - - 3,290 3,290 3,290 0 0 248
Jan-12 3,328 3,328 3,314 3,315 3,310 3,318 8 11,338 145,426
Mar-12 3,325 3,335 3,325 3,335 3,318 3,330 12 4 84
May-12 3,318 3,320 3,305 3,307 3,306 3,311 5 192,384 1,062,588
Jul-12 3,343 3,343 3,340 3,340 3,345 3,341 -4 4 128
Aug-12 3,338 3,338 3,319 3,333 3,359 3,327 -32 8 4

Palm Oil

Turnover: 139,964 lots, or 12.41 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 8,452 8,496 8,452 8,474 8,454 8,482 28 188 2,822
Oct-11 - - - 8,822 8,822 8,822 0 0 6
Nov-11 8,880 8,880 8,832 8,832 8,848 8,856 8 4 22
Dec-11 8,804 8,898 8,804 8,830 8,824 8,854 30 14 10
Jan-12 8,790 8,790 8,702 8,710 8,720 8,722 2 6,062 67,346
Feb-12 - - - 8,740 8,740 8,740 0 0 6
Mar-12 8,986 8,986 8,846 8,846 8,806 8,950 144 8 10
Apr-12 - - - 9,114 9,114 9,114 0 0 2
May-12 8,904 8,908 8,840 8,856 8,864 8,870 6 133,688 300,390
Jun-12 - - - 8,828 8,828 8,828 0 0 0
Jul-12 - - - 8,898 8,898 8,898 0 0 2
Aug-12 - - - 8,718 8,718 8,718 0 0 0

Soybean oil

Turnover: 258,996 lots, or 26.09 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 9,872 9,880 9,860 9,870 9,848 9,878 30 1,406 20,814
Nov-11 9,912 9,958 9,912 9,952 9,946 9,946 0 10 304
Dec-11 9,864 9,864 9,864 9,864 9,856 9,864 8 4 134
Jan-12 10,000 10,030 9,966 9,982 9,976 9,988 12 6,422 125,968
Mar-12 - - - 10,002 10,002 10,002 0 0 106
May-12 10,110 10,116 10,046 10,066 10,054 10,074 20 251,154 655,252
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