Login ID:
Password:
Partner Login
Contact Us : 7066511911

China Dalian Grain Futures Closing Prices, Volume - Nov 22

22 Nov 2017 7:16 am
 
 
Soybean No. 1 
 
Turnover: 159,830 lots, or 5.94 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Jan-18  3,680  3,700  3,677  3,684   3,662   3,686   24  120,548   261,052 
Mar-18  3,737  3,737  3,703  3,721   3,694   3,725   31       20        36 
May-18  3,790  3,815  3,786  3,803   3,785   3,799   14   39,000    87,216 
Jul-18  -          -      -  3,815   3,815   3,815    0        0         4 
Sep-18  3,845  3,869  3,845  3,858   3,836   3,853   17      216     1,620 
Nov-18  -          -      -  3,854   3,854   3,854    0        0         4 
Jan-19  3,923  3,933  3,920  3,928   3,917   3,927   10       46       252 
Mar-19  -          -      -  3,901   3,892   3,901    9        0         2 
May-19  -          -      -  3,941   3,927   3,941   14        0         2 
 
Corn 
 
Turnover: 362,116 lots, or 6.21 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Jan-18  1,693  1,700  1,692  1,698   1,691   1,696    5  243,858   759,818 
Mar-18  1,704  1,708  1,704  1,704   1,699   1,705    6       40     6,246 
May-18  1,746  1,754  1,744  1,753   1,743   1,749    6  109,882   431,600 
Jul-18  1,762  1,767  1,762  1,765   1,760   1,764    4       16       496 
Sep-18  1,763  1,765  1,756  1,764   1,759   1,761    2    8,312    65,562 
Nov-18  1,775  1,776  1,766  1,776   1,774   1,773   -1        8        44 
 
Soymeal 
 
Turnover: 1,192,120 lots, or 34.24 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol       Open 
                                    Settle                         Interest 
Dec-17  2,949  2,949  2,949  2,949   2,841   2,949  108        4      1,480 
Jan-18  2,913  2,926  2,895  2,902   2,908   2,908    0  676,508  1,307,442 
Mar-18  2,875  2,875  2,852  2,859   2,864   2,860   -4       70        294 
May-18  2,826  2,839  2,814  2,826   2,825   2,825    0  483,304  1,453,542 
Jul-18  2,826  2,826  2,816  2,816   2,812   2,818    6       22        160 
Aug-18  -          -      -  2,820   2,820   2,820    0        0        130 
Sep-18  2,828  2,839  2,818  2,826   2,828   2,826   -2   32,212    141,350 
Nov-18  -          -      -  2,826   2,826   2,826    0        0          2 
 
Palm Oil 
 
Turnover: 398,530 lots, or 21.78 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Dec-17  -          -      -  5,504   5,504   5,504    0        0         0 
Jan-18  5,402  5,446  5,392  5,402   5,406   5,424   18  207,566   244,678 
Feb-18  -          -      -  5,494   5,494   5,494    0        0         2 
Mar-18  -          -      -  5,546   5,546   5,546    0        0         2 
Apr-18  -          -      -  5,636   5,636   5,636    0        0        10 
May-18  5,500  5,532  5,484  5,494   5,502   5,508    6  183,852   318,500 
Jun-18  -          -      -  5,558   5,558   5,558    0        0        10 
Jul-18  -          -      -  5,602   5,596   5,602    6        0         4 
Aug-18  -          -      -  5,504   5,504   5,504    0        0         2 
Sep-18  5,450  5,488  5,446  5,460   5,456   5,466   10    7,112    36,104 
Oct-18  -          -      -  5,474   5,474   5,474    0        0         0 
Nov-18  -          -      -  5,484   5,514   5,484  -30        0         0 
 
Soybean Oil 
 
Turnover: 286,594 lots, or 17.17 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
Dec-17  5,808  5,808  5,808  5,808   5,702   5,808  106        2         4 
Jan-18  5,914  5,936  5,908  5,918   5,896   5,920   24  179,868   633,870 
Mar-18  -          -      -  5,980   5,974   5,980    6        0        10 
May-18  6,098  6,112  6,084  6,098   6,076   6,098   22  101,482   379,078 
Jul-18  -          -      -  6,112   6,112   6,112    0        0         6 
Aug-18  -          -      -  6,098   6,062   6,098   36        0         4 
Sep-18  6,208  6,230  6,202  6,212   6,188   6,218   30    5,240    18,442 
Nov-18  6,292  6,292  6,292  6,292   6,308   6,292  -16        2         2 
 
 
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

November 22, 2017 02:16 ET (07:16 GMT)

Copyright (c) 2017 Dow Jones & Company, Inc.
Disclaimer
Top 5 Special Reports
Tamil Nadu Sugar Mill Prices 06 December 2019
Madhya Pradesh Sugar Mill Prices 06 December 2019
Gujarat Sugar Mill Prices 06 December 2019
Uttar Pradesh Sugar Mill Prices - 06 December 2019
USD/INR (Dec. 19) Failure at 72.00 a Concerning Sign...