FeedDinner 2018
Soybean No. 1

Turnover: 291,968 lots, or 13.47 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 4,198 4,230 4,180 4,180 4,171 4,192 21 140 8,198
Nov-11 - - - 4,290 4,290 4,290 0 0 154
Jan-12 4,383 4,396 4,375 4,375 4,362 4,386 24 5,926 77,896
Mar-12 4,490 4,497 4,490 4,497 4,487 4,493 6 4 166
May-12 4,600 4,629 4,600 4,602 4,581 4,615 34 276,608 328,514
Jul-12 - - - 4,621 4,621 4,621 0 0 76
Sep-12 4,698 4,714 4,689 4,693 4,664 4,702 38 9,198 57,908
Nov-12 4,722 4,749 4,699 4,699 4,675 4,723 48 6 20
Jan-13 4,714 4,762 4,714 4,746 4,714 4,748 34 86 974

Soybean No. 2

Turnover: 144 lots, or 7.09 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 4,945 4,945 0 0 22
Jan-12 4,925 4,928 4,900 4,900 4,916 4,917 1 6 14
Mar-12 - - - 4,940 4,940 4,940 0 0 48
May-12 4,960 4,960 4,875 4,875 4,922 4,920 -2 138 232
Jul-12 - - - 4,900 4,900 4,900 0 0 2

Corn

Turnover: 91,952 lots, or 2.19 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 2,308 2,312 2,306 2,307 2,308 2,308 0 5,262 86,788
Nov-11 2,359 2,360 2,352 2,352 2,350 2,357 7 40 2,808
Jan-12 2,325 2,330 2,321 2,321 2,317 2,325 8 10,332 184,268
Mar-12 2,340 2,348 2,340 2,342 2,334 2,343 9 6 468
May-12 2,397 2,404 2,392 2,392 2,389 2,399 10 76,208 243,046
Jul-12 2,444 2,444 2,436 2,437 2,432 2,439 7 104 924

Soymeal

Turnover: 394,528 lots, or 13.15 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 3,215 3,215 3,188 3,201 3,212 3,200 -12 2,046 3,372
Nov-11 3,300 3,302 3,286 3,286 3,272 3,296 24 18 506
Dec-11 3,341 3,341 3,311 3,311 3,303 3,326 23 4 250
Jan-12 3,321 3,344 3,321 3,333 3,308 3,337 29 22,414 136,548
Mar-12 3,350 3,350 3,350 3,350 3,321 3,350 29 2 82
May-12 3,325 3,343 3,322 3,327 3,300 3,332 32 370,000 1,014,554
Jul-12 3,360 3,374 3,356 3,364 3,342 3,366 24 44 106
Aug-12 - - - 3,354 3,354 3,354 0 0 2

Palm Oil

Turnover: 126,796 lots, or 11.23 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 8,502 8,502 8,452 8,452 8,474 8,470 -4 50 2,642
Oct-11 - - - 8,822 8,822 8,822 0 0 6
Nov-11 8,802 8,802 8,802 8,802 8,856 8,802 -54 2 22
Dec-11 8,636 8,890 8,636 8,890 8,854 8,752 -102 10 10
Jan-12 8,700 8,730 8,672 8,680 8,650 8,710 60 4,490 65,146
Feb-12 - - - 8,740 8,740 8,740 0 0 6
Mar-12 - - - 8,950 8,950 8,950 0 0 10
Apr-12 - - - 8,782 8,782 8,782 0 0 2
May-12 8,858 8,888 8,810 8,820 8,798 8,858 60 122,244 304,840
Jun-12 - - - 8,880 8,880 8,880 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: 304,144 lots, or 30.60 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 9,804 9,820 9,770 9,796 9,790 9,786 -4 2,424 16,730
Nov-11 - - - 9,794 9,794 9,794 0 0 276
Dec-11 9,870 9,870 9,834 9,834 9,798 9,860 62 8 124
Jan-12 9,986 10,000 9,950 9,952 9,916 9,982 66 22,054 117,714
Mar-12 10,002 10,066 9,980 9,982 10,002 9,998 -4 28 102
May-12 10,078 10,100 10,026 10,036 10,004 10,068 64 279,622 633,926
Jul-12 10,100 10,184 10,092 10,152 10,112 10,132 20 8 46
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