FeedDinner 2018
Soybean No. 1

Turnover: 148,928 lots, or 6.52 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 4,016 4,016 4,016 0 0 0
Jan-12 4,121 4,128 4,112 4,113 4,138 4,119 -19 540 38,388
Mar-12 4,190 4,190 4,190 4,190 4,221 4,190 -31 42 648
May-12 4,343 4,343 4,285 4,289 4,331 4,301 -30 33,638 235,182
Jul-12 4,320 4,365 4,320 4,324 4,356 4,341 -15 38 160
Sep-12 4,428 4,440 4,383 4,394 4,445 4,405 -40 109,080 331,354
Nov-12 - - - 4,399 4,399 4,399 0 0 52
Jan-13 4,397 4,401 4,343 4,358 4,404 4,365 -39 5,556 46,388
Mar-13 4,355 4,365 4,355 4,365 4,372 4,364 -8 34 106

Soybean No. 2

Turnover: 26 lots, or 1.23 million yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 4,750 4,750 4,750 0 0 12
Jan-12 - - - 4,766 4,766 4,766 0 0 10
Mar-12 - - - 4,734 4,734 4,734 0 0 12
May-12 4,735 4,735 4,710 4,710 4,802 4,724 -78 16 56
Jul-12 4,754 4,754 4,754 4,754 4,755 4,754 -1 2 4
Sep-12 4,726 4,726 4,700 4,700 4,752 4,713 -39 8 204

Corn

Turnover: 260,650 lots, or 5.80 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 2,301 2,301 2,301 2,301 2,350 2,301 -49 2 1,638
Jan-12 2,216 2,216 2,194 2,200 2,226 2,200 -26 4,650 85,034
Mar-12 2,214 2,215 2,197 2,200 2,220 2,205 -15 28 998
May-12 2,228 2,230 2,205 2,216 2,236 2,214 -22 209,824 334,646
Jul-12 2,277 2,277 2,252 2,258 2,278 2,258 -20 86 588
Sep-12 2,284 2,284 2,258 2,266 2,291 2,266 -25 46,060 129,518

Soymeal

Turnover: 351,050 lots, or 10.44 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 2,750 2,750 2,750 0 0 100
Dec-11 - - - 2,999 2,999 2,999 0 0 110
Jan-12 2,992 2,992 2,979 2,983 2,995 2,983 -12 1,812 22,550
Mar-12 3,012 3,012 2,956 3,000 3,012 2,992 -20 82 68
May-12 2,992 2,995 2,958 2,968 2,997 2,970 -27 311,202 821,728
Jul-12 3,007 3,008 3,006 3,008 3,022 3,007 -15 6 306
Aug-12 3,045 3,045 2,999 3,003 3,036 3,013 -23 42 76
Sep-12 3,022 3,022 2,982 2,990 3,018 2,993 -25 37,906 206,594

Palm Oil

Turnover: 99,248 lots, or 7.95 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 7,778 7,778 7,778 0 0 0
Dec-11 - - - 7,640 7,640 7,640 0 0 10
Jan-12 7,898 7,898 7,810 7,810 7,888 7,832 -56 66 11,380
Feb-12 - - - 7,886 7,886 7,886 0 0 2
Mar-12 - - - 8,214 8,214 8,214 0 0 2
Apr-12 - - - 8,152 8,152 8,152 0 0 0
May-12 8,058 8,058 7,972 7,980 8,046 8,006 -40 96,542 227,318
Jun-12 - - - 7,920 7,920 7,920 0 0 4
Jul-12 - - - 8,102 8,102 8,102 0 0 4
Aug-12 - - - 8,030 8,030 8,030 0 0 2
Sep-12 8,160 8,160 8,080 8,092 8,152 8,116 -36 2,640 24,632
Oct-12 - - - 7,788 7,788 7,788 0 0 0

Soybean oil

Turnover: 309,284 lots, or 28.49 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 8,946 8,946 8,946 0 0 0
Dec-11 - - - 8,918 8,918 8,918 0 0 76
Jan-12 9,212 9,212 9,160 9,186 9,266 9,186 -80 268 27,494
Mar-12 9,198 9,198 9,092 9,160 9,204 9,148 -56 16 86
May-12 9,270 9,278 9,164 9,188 9,278 9,194 -84 258,342 435,902
Jul-12 9,298 9,298 9,212 9,212 9,208 9,282 74 130 220
Aug-12 9,184 9,184 9,182 9,182 9,312 9,182 -130 4 20
Sep-12 9,380 9,380 9,266 9,296 9,378 9,300 -78 50,524 227,238


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