Login ID:
Password:
Partner Login
Contact Us : 7066511911

China Dalian Grain Futures Closing Prices, Volume - Mar 02

2 Mar 2018 7:26 am
 
 
Soybean No. 1 
 
Turnover: 290,976 lots, or 10.80 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Mar-18  3,230  3,280  3,230  3,240   3,216   3,242   26       86       250 
May-18  3,670  3,743  3,660  3,711   3,676   3,706   30  252,012   214,052 
Jul-18  3,755  3,755  3,755  3,755   3,721   3,755   34        2         8 
Sep-18  3,745  3,782  3,714  3,755   3,748   3,751    3   37,430    41,632 
Nov-18  3,792  3,792  3,792  3,792   3,785   3,792    7        2         4 
Jan-19  3,811  3,848  3,783  3,816   3,814   3,821    7    1,402     2,296 
Mar-19  -          -      -  3,799   3,799   3,799    0        0         2 
May-19  3,850  3,900  3,833  3,881   3,863   3,875   12       42       126 
Jul-19  -          -      -  3,866   3,855   3,866   11        0         2 
 
Corn 
 
Turnover: 1,072,566 lots, or 19.53 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Mar-18  1,860  1,860  1,820  1,860   1,864   1,852  -12       52       360 
May-18  1,831  1,854  1,827  1,840   1,832   1,840    8  598,408   899,984 
Jul-18  1,795  1,812  1,793  1,795   1,799   1,799    0  285,734   152,628 
Sep-18  1,783  1,801  1,782  1,786   1,786   1,791    5  173,760   541,808 
Nov-18  1,777  1,784  1,777  1,779   1,778   1,780    2      148       722 
Jan-19  1,777  1,785  1,773  1,774   1,776   1,778    2   14,464    62,248 
 
Soymeal 
 
Turnover: 3,739,738 lots, or 11.56 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.        Vol       Open 
                                    Settle                           Interest 
Mar-18  3,212  3,212  3,200  3,200   3,031   3,202  171        232          0 
May-18  3,045  3,159  3,039  3,129   3,028   3,109   81  2,708,168  2,079,602 
Jul-18  3,022  3,133  3,016  3,105   3,005   3,077   72    251,514    123,770 
Aug-18  2,998  3,098  2,998  3,073   2,997   3,074   77         74        276 
Sep-18  2,983  3,091  2,983  3,069   2,976   3,047   71    707,856  1,140,794 
Nov-18  2,977  3,055  2,973  3,035   2,949   3,005   56      1,154        760 
Dec-18  2,958  3,013  2,927  3,010   2,926   2,947   21         50         58 
Jan-19  2,889  2,992  2,889  2,975   2,901   2,958   57     70,690    134,222 
 
Palm Oil 
 
Turnover: 868,534 lots, or 45.91 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Mar-18  -          -      -  5,246   5,246   5,246    0        0         0 
Apr-18  -          -      -  5,404   5,404   5,404    0        0        10 
May-18  5,318  5,332  5,250  5,266   5,322   5,290  -32  637,102   392,882 
Jun-18  -          -      -  5,344   5,376   5,344  -32        0         6 
Jul-18  -          -      -  5,288   5,288   5,288    0        0         0 
Aug-18  5,390  5,390  5,284  5,284   5,334   5,336    2        4         2 
Sep-18  5,268  5,326  5,230  5,252   5,296   5,268  -28  225,364   199,916 
Oct-18  -          -      -  5,280   5,280   5,280    0        0         0 
Nov-18  -          -      -  5,378   5,406   5,378  -28        0        10 
Dec-18  5,358  5,358  5,300  5,300   5,374   5,336  -38       10         0 
Jan-19  5,262  5,306  5,222  5,240   5,284   5,256  -28    6,054    14,644 
Feb-19  -          -      -  5,234   5,260   5,234  -26        0         0 
 
Soybean Oil 
 
Turnover: 935,322 lots, or 54.83 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Mar-18  -          -      -  4,958   4,958   4,958    0        0         8 
May-18  5,780  5,892  5,752  5,854   5,788   5,828   40  731,412   696,474 
Jul-18  5,992  5,992  5,874  5,986   5,764   5,938  174       24        16 
Aug-18  -          -      -  5,940   5,864   5,940   76        0        14 
Sep-18  5,902  6,052  5,898  6,010   5,936   5,980   44  198,490   302,156 
Nov-18  6,080  6,080  6,080  6,080   6,016   6,080   64        2        20 
Dec-18  -          -      -  5,948   5,948   5,948    0        0         2 
Jan-19  6,050  6,180  6,036  6,134   6,072   6,100   28    5,394    14,424 
 
 
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. 
 
 

(END) Dow Jones Newswires

March 02, 2018 02:26 ET (07:26 GMT)

Copyright (c) 2018 Dow Jones & Company, Inc.
Disclaimer
Top 5 Special Reports
Higher Prices Deteriorate Palm Oil Demand In India; Edi...
USD/INR (Feb. 20) Neutral Stance: Prices Consolidati...
Chana Indore (Kabuli 42-44 Count Spot) - Bearish Price ...
Mumbai Lentil (Masoor) - Pullback Extends Further / Nex...
Kolkata Pea(Matar)-May Decline Further Towards Channel ...