Login ID:
Password:
Partner Login
Contact Us : 7066511911

China Dalian Grain Futures Closing Prices, Volume - Mar 21

21 Mar 2018 7:28 am
 
 
Soybean No. 1 
 
Turnover: 132,330 lots, or 4.92 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
May-18  3,714  3,727  3,698  3,715   3,710   3,711    1  111,958   165,050 
Jul-18  -          -      -  3,739   3,739   3,739    0        0         4 
Sep-18  3,745  3,757  3,736  3,745   3,751   3,746   -5   20,022    59,298 
Nov-18  -          -      -  3,798   3,798   3,798    0        0         2 
Jan-19  3,812  3,817  3,800  3,810   3,813   3,809   -4      304     3,356 
Mar-19  -          -      -  3,804   3,804   3,804    0        0         2 
May-19  3,873  3,873  3,848  3,848   3,865   3,855  -10       34       124 
Jul-19  -          -      -  3,831   3,840   3,831   -9        0         2 
Sep-19  3,871  3,887  3,871  3,887   3,910   3,873  -37       12        16 
 
Corn 
 
Turnover: 556,408 lots, or 9.89 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
May-18  1,811  1,818  1,807  1,807   1,809   1,812    3  145,518   550,954 
Jul-18  1,767  1,770  1,761  1,763   1,768   1,765   -3  301,992   447,610 
Sep-18  1,760  1,762  1,755  1,755   1,759   1,758   -1  101,276   797,018 
Nov-18  1,774  1,774  1,773  1,774   1,770   1,773    3       16       804 
Jan-19  1,779  1,780  1,775  1,776   1,777   1,776   -1    7,200    97,794 
Mar-19  1,787  1,787  1,785  1,785   1,785   1,785    0      406       960 
 
Soymeal 
 
Turnover: 1,423,878 lots, or 42.69 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol       Open 
                                    Settle                         Interest 
May-18  3,007  3,029  3,003  3,020   3,008   3,017    9  409,788  1,174,248 
Jul-18  2,987  3,011  2,986  3,002   2,990   2,997    7  257,652    286,060 
Aug-18  2,986  3,002  2,984  3,002   2,982   2,990    8       18        404 
Sep-18  2,976  3,004  2,974  2,993   2,978   2,989   11  724,214  2,149,016 
Nov-18  2,960  2,974  2,956  2,967   2,962   2,959   -3      384        844 
Dec-18  2,946  2,953  2,933  2,953   2,938   2,943    5       66        128 
Jan-19  2,931  2,952  2,930  2,946   2,929   2,941   12   31,600    286,086 
Mar-19  2,922  2,933  2,920  2,925   2,920   2,924    4      156        544 
 
Palm Oil 
 
Turnover: 468,236 lots, or 23.99 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Apr-18  -          -      -  5,110   5,110   5,110    0        0        10 
May-18  5,114  5,166  5,088  5,114   5,092   5,128   36  299,406   278,844 
Jun-18  5,134  5,210  5,134  5,210   5,216   5,172  -44        4         6 
Jul-18  -          -      -  5,190   5,234   5,190  -44        0         0 
Aug-18  -          -      -  5,162   5,162   5,162    0        0         2 
Sep-18  5,120  5,144  5,084  5,090   5,104   5,112    8  162,990   351,716 
Oct-18  -          -      -  5,152   5,152   5,152    0        0         4 
Nov-18  -          -      -  5,186   5,186   5,186    0        0        10 
Dec-18  -          -      -  5,262   5,254   5,262    8        0         0 
Jan-19  5,112  5,148  5,092  5,104   5,116   5,116    0    5,836    40,074 
Feb-19  -          -      -  5,128   5,128   5,128    0        0         4 
Mar-19  -          -      -  5,158   5,158   5,158    0        0         0 
 
Soybean Oil 
 
Turnover: 351,624 lots, or 20.09 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
May-18  5,650  5,682  5,626  5,628   5,644   5,650    6  208,280   538,050 
Jul-18  -          -      -  5,818   5,818   5,818    0        0        56 
Aug-18  5,850  5,850  5,750  5,750   5,830   5,792  -38        8        14 
Sep-18  5,806  5,832  5,782  5,782   5,790   5,802   12  138,836   463,638 
Nov-18  -          -      -  5,900   5,900   5,900    0        0        38 
Dec-18  -          -      -  6,026   6,014   6,026   12        0         4 
Jan-19  5,940  5,968  5,926  5,928   5,930   5,940   10    4,500    37,204 
Mar-19  -          -      -  5,998   5,998   5,998    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. 
 
 

(END) Dow Jones Newswires

March 21, 2018 03:28 ET (07:28 GMT)

Copyright (c) 2018 Dow Jones & Company, Inc.
Disclaimer
Top 5 Special Reports
Weekly: Pulses Slips On Listless Demand In Dals, Liquid...
USD/INR (Dec. 19) Bearish Short-term Trend: Retestin...
USD/INR (Dec. 19) Retesting Major Support Near 71.00...
USD/INR (Dec. 19) Retesting Major Support Near 71.00...
USDA Revises Down 2019-20 Global Cotton Production Esti...