FeedDinner 2018
Soybean No. 1

Turnover: 658,028 lots, or 31.22 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 4,285 4,300 4,277 4,298 4,231 4,292 61 220 8,522
Nov-11 4,450 4,593 4,336 4,367 4,375 4,405 30 174 206
Jan-12 4,452 4,498 4,452 4,467 4,437 4,478 41 12,746 75,904
Mar-12 4,630 4,630 4,582 4,620 4,558 4,598 40 30 384
May-12 4,748 4,770 4,719 4,732 4,716 4,746 30 625,266 496,698
Jul-12 4,830 4,830 4,705 4,795 4,726 4,767 41 196 86
Sep-12 4,838 4,858 4,815 4,826 4,799 4,838 39 17,374 70,034
Nov-12 4,840 4,840 4,831 4,831 4,834 4,833 -1 8 18
Jan-13 4,848 4,877 4,808 4,815 4,821 4,834 13 2,014 6,968

Soybean No. 2

Turnover: 108 lots, or 5.42 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 5,000 5,025 5,000 5,015 4,945 5,013 68 34 46
Jan-12 - - - 4,973 4,973 4,973 0 0 30
Mar-12 - - - 5,010 5,010 5,010 0 0 44
May-12 4,975 5,040 4,975 5,020 4,924 5,019 95 52 192
Jul-12 4,995 5,034 4,995 5,034 4,795 5,022 227 22 18

Corn

Turnover: 129,612 lots, or 3.09 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 2,362 2,362 2,347 2,352 2,345 2,350 5 974 65,162
Nov-11 2,362 2,367 2,362 2,365 2,355 2,364 9 158 2,592
Jan-12 2,325 2,333 2,322 2,329 2,319 2,328 9 17,556 175,164
Mar-12 2,347 2,349 2,339 2,339 2,339 2,344 5 30 488
May-12 2,385 2,397 2,385 2,390 2,382 2,391 9 110,734 278,800
Jul-12 2,425 2,426 2,418 2,419 2,421 2,422 1 160 1,006

Soymeal

Turnover: 610,098 lots, or 20.83 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 3,206 3,220 3,205 3,209 3,225 3,211 -14 662 984
Nov-11 3,323 3,330 3,306 3,306 3,339 3,319 -20 62 530
Dec-11 3,382 3,382 3,375 3,375 3,387 3,377 -10 20 244
Jan-12 3,401 3,404 3,388 3,396 3,388 3,397 9 13,874 121,780
Mar-12 3,418 3,418 3,401 3,401 3,402 3,415 13 12 76
May-12 3,419 3,427 3,401 3,408 3,402 3,414 12 595,428 1,036,388
Jul-12 3,401 3,429 3,401 3,405 3,399 3,417 18 22 76
Aug-12 3,429 3,437 3,404 3,424 3,413 3,419 6 18 10

Palm Oil

Turnover: 195,634 lots, or 17.55 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 8,500 8,520 8,470 8,472 8,492 8,484 -8 810 2,554
Oct-11 - - - 8,822 8,822 8,822 0 0 6
Nov-11 8,830 8,830 8,830 8,830 8,848 8,830 -18 4 22
Dec-11 - - - 8,870 8,870 8,870 0 0 8
Jan-12 8,850 8,852 8,788 8,802 8,776 8,818 42 8,882 52,470
Feb-12 - - - 8,876 8,876 8,876 0 0 6
Mar-12 - - - 8,840 8,840 8,840 0 0 4
Apr-12 - - - 8,782 8,782 8,782 0 0 2
May-12 8,986 9,020 8,942 8,968 8,930 8,978 48 185,934 375,942
Jun-12 9,012 9,012 9,012 9,012 9,056 9,012 -44 4 2
Jul-12 - - - 8,952 8,952 8,952 0 0 2
Aug-12 - - - 8,950 8,950 8,950 0 0 2

Soybean oil

Turnover: 524,308 lots, or 54.41 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Sep-11 9,902 9,992 9,846 9,992 9,878 9,914 36 1,798 14,604
Nov-11 10,170 10,170 10,102 10,148 10,080 10,142 62 20 268
Dec-11 10,102 10,102 10,088 10,088 10,008 10,090 82 8 116
Jan-12 10,248 10,294 10,224 10,250 10,192 10,256 64 15,988 100,404
Mar-12 10,296 10,306 10,296 10,306 10,216 10,302 86 28 92
May-12 10,382 10,426 10,350 10,378 10,290 10,382 92 506,464 656,314
Jul-12 - - - 10,196 10,196 10,196 0 0 46
Aug-12 10,434 10,434 10,434 10,434 10,388 10,434 46 2 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