FeedDinner 2018
Soybean No. 1

Turnover: 161,592 lots, or 6.99 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 4,059 4,072 4,050 4,070 4,043 4,063 20 232 38,306
Mar-12 4,160 4,165 4,160 4,165 4,116 4,162 46 4 634
May-12 4,233 4,263 4,227 4,257 4,213 4,244 31 28,096 217,738
Jul-12 4,293 4,295 4,288 4,291 4,271 4,292 21 208 138
Sep-12 4,338 4,367 4,326 4,363 4,307 4,346 39 124,364 301,302
Nov-12 4,300 4,337 4,300 4,328 4,297 4,331 34 32 70
Jan-13 4,289 4,308 4,283 4,307 4,268 4,293 25 8,656 56,232
Mar-13 - - - 4,274 4,274 4,274 0 0 112

Soybean No. 2

Turnover: 36 lots, or 1.68 million yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 4,520 4,520 4,520 0 0 0
Jan-12 - - - 4,624 4,624 4,624 0 0 8
Mar-12 - - - 4,646 4,646 4,646 0 0 4
May-12 4,611 4,675 4,611 4,675 4,636 4,648 12 18 50
Jul-12 4,670 4,670 4,670 4,670 4,754 4,670 -84 2 2
Sep-12 4,647 4,680 4,647 4,680 4,624 4,661 37 16 40

Corn

Turnover: 181,816 lots, or 4.06 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 2,350 2,350 2,375 25 0 0
Jan-12 2,205 2,208 2,200 2,201 2,202 2,203 1 2,146 75,538
Mar-12 2,185 2,185 2,175 2,181 2,183 2,181 -2 128 958
May-12 2,227 2,228 2,214 2,216 2,222 2,220 -2 137,964 338,200
Jul-12 2,263 2,263 2,255 2,257 2,259 2,258 -1 34 570
Sep-12 2,280 2,280 2,267 2,269 2,273 2,271 -2 41,544 154,170

Soymeal

Turnover: 550,576 lots, or 16.05 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Nov-11 - - - 2,750 2,750 2,750 0 0 0
Dec-11 2,850 2,902 2,850 2,902 2,955 2,875 -80 30 88
Jan-12 2,940 2,955 2,938 2,946 2,926 2,947 21 554 19,892
Mar-12 2,941 2,958 2,936 2,953 2,934 2,946 12 46 84
May-12 2,910 2,923 2,899 2,915 2,893 2,911 18 452,950 897,502
Jul-12 2,918 2,940 2,918 2,940 2,930 2,934 4 12 260
Aug-12 2,952 2,957 2,945 2,957 2,938 2,953 15 14 58
Sep-12 2,926 2,940 2,920 2,935 2,920 2,932 12 96,970 242,414

Palm Oil

Turnover: 365,312 lots, or 30.13 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 7,950 8,006 7,932 7,964 7,854 7,964 110 1,114 9,626
Feb-12 8,050 8,050 8,050 8,050 8,184 8,050 -134 2 4
Mar-12 - - - 8,214 8,214 8,214 0 0 2
Apr-12 8,310 8,310 8,080 8,080 8,152 8,210 58 6 2
May-12 8,180 8,298 8,172 8,240 8,084 8,238 154 326,752 261,400
Jun-12 8,260 8,260 8,260 8,260 8,076 8,260 184 2 12
Jul-12 8,132 8,326 8,130 8,326 8,102 8,198 96 32 14
Aug-12 8,264 8,300 8,264 8,300 8,224 8,282 58 4 0
Sep-12 8,290 8,400 8,276 8,352 8,186 8,318 132 37,390 50,854
Oct-12 8,378 8,380 8,378 8,380 8,344 8,378 34 10 4

Soybean oil

Turnover: 390,812 lots, or 36.07 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 8,800 8,930 8,800 8,930 8,700 8,856 156 8 42
Jan-12 9,184 9,264 9,184 9,264 9,102 9,230 128 116 26,648
Mar-12 9,130 9,190 9,130 9,162 9,034 9,158 124 20 88
May-12 9,170 9,242 9,156 9,210 9,072 9,202 130 304,126 433,346
Jul-12 9,216 9,238 9,216 9,238 9,062 9,226 164 4 214
Aug-12 - - - 9,038 9,038 9,038 0 0 20
Sep-12 9,290 9,376 9,270 9,338 9,174 9,324 150 86,538 204,984


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