FeedDinner 2018
Soybean No. 1

Turnover: 132,826 lots, or 5.74 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Jan-12 4,060 4,089 4,055 4,085 4,071 4,060 -11 8,682 37,920
Mar-12 - - - 4,161 4,161 4,161 0 0 628
May-12 4,244 4,279 4,225 4,267 4,257 4,260 3 20,842 191,528
Jul-12 4,307 4,307 4,306 4,306 4,305 4,306 1 4 130
Sep-12 4,349 4,374 4,325 4,360 4,368 4,353 -15 95,602 300,658
Nov-12 4,340 4,350 4,338 4,338 4,350 4,342 -8 18 66
Jan-13 4,313 4,334 4,295 4,320 4,316 4,318 2 7,488 58,292
Mar-13 4,380 4,380 4,369 4,369 4,339 4,374 35 4 106
May-13 4,380 4,440 4,374 4,422 4,383 4,408 25 186 308

Soybean No. 2

Turnover: 30 lots, or 1.41 million yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Jan-12 4,775 4,775 4,630 4,720 4,624 4,705 81 12 8
Mar-12 - - - 4,646 4,646 4,646 0 0 4
May-12 4,690 4,690 4,690 4,690 4,713 4,690 -23 2 50
Jul-12 - - - 4,675 4,675 4,675 0 0 2
Sep-12 4,680 4,730 4,680 4,730 4,664 4,710 46 16 50
Nov-12 - - - 4,624 4,624 4,624 0 0 0

Corn

Turnover: 90,196 lots, or 2.00 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Jan-12 2,198 2,209 2,196 2,202 2,202 2,203 1 6,358 70,296
Mar-12 2,162 2,175 2,162 2,172 2,171 2,171 0 88 970
May-12 2,210 2,217 2,205 2,213 2,213 2,212 -1 69,996 351,404
Jul-12 2,253 2,259 2,253 2,259 2,258 2,255 -3 10 516
Sep-12 2,264 2,270 2,259 2,266 2,266 2,265 -1 13,718 157,822
Nov-12 2,260 2,270 2,260 2,268 2,269 2,266 -3 26 10

Soymeal

Turnover: 368,816 lots, or 10.67 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Dec-11 - - - 2,897 2,897 2,897 0 0 46
Jan-12 2,920 2,925 2,900 2,905 2,936 2,911 -25 916 18,570
Mar-12 2,942 2,945 2,909 2,942 2,942 2,935 -7 96 88
May-12 2,884 2,903 2,876 2,889 2,901 2,889 -12 298,272 898,860
Jul-12 2,922 2,930 2,921 2,925 2,930 2,924 -6 22 256
Aug-12 2,911 2,945 2,911 2,933 2,942 2,932 -10 8 58
Sep-12 2,909 2,925 2,900 2,912 2,925 2,913 -12 69,500 257,102
Nov-12 2,940 2,940 2,940 2,940 2,930 2,940 10 2 6

Palm Oil

Turnover: 322,210 lots, or 26.70 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Dec-11 - - - 7,640 7,640 7,640 0 0 10
Jan-12 7,956 8,040 7,934 8,004 7,948 8,008 60 1,278 8,716
Feb-12 8,250 8,290 8,180 8,264 8,050 8,250 200 38 4
Mar-12 8,424 8,424 8,100 8,300 8,280 8,286 6 14 2
Apr-12 - - - 8,314 8,314 8,314 0 0 0
May-12 8,224 8,340 8,190 8,292 8,234 8,274 40 277,910 244,228
Jun-12 - - - 8,260 8,260 8,260 0 0 12
Jul-12 - - - 8,308 8,308 8,308 0 0 4
Aug-12 - - - 8,282 8,282 8,282 0 0 0
Sep-12 8,370 8,426 8,294 8,378 8,350 8,368 18 42,968 68,780
Oct-12 8,446 8,446 8,446 8,446 8,334 8,446 112 2 2
Nov-12 - - - 8,186 8,186 8,186 0 0 0

Soybean oil

Turnover: 359,018 lots, or 33.23 billion yuan

Open High Low Close Prev. Settle Ch. Vol Open
Settle Interest
Dec-11 - - - 8,984 8,984 8,984 0 0 32
Jan-12 9,230 9,278 9,206 9,266 9,240 9,246 6 1,286 25,248
Mar-12 - - - 9,220 9,220 9,220 0 0 92
May-12 9,210 9,282 9,156 9,252 9,228 9,230 2 282,482 422,584
Jul-12 9,218 9,264 9,218 9,222 9,296 9,234 -62 6 216
Aug-12 9,202 9,310 9,202 9,304 9,038 9,258 220 24 20
Sep-12 9,312 9,404 9,280 9,376 9,360 9,352 -8 75,220 197,306
Nov-12 - - - 9,172 9,172 9,172 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