All
    • No.1 Soybeans
    • No.2 Soybeans
    • Soybean Meal
    • Soybean Oil
    • RBD Palm Olein
    • Corn
    • Corn Starch
    • egg
    • Polished Round-grained Rice
    • fibre board
    • block board
    • Live Hog
      • LLDPE
      • PVC
      • Polypropylene
      • Ethenylbenzene
      • Coke
      • Hard Coking Coal
      • Iron Ore
      • ethylene glycol
      • Liquefied Petroleum Gas

      DCE Daily Data

      Date:20211207 

      Contract Open High Low Close Prev Settle Settle Chg Volume OI OI Chg Turnover
      a2201 6,057 6,212 6,057 6,095 6,098 6,136 -3 149,040 47,428 -14,804 9,146,016.21
      a2203 6,046 6,124 5,998 6,055 6,005 6,072 50 108,464 116,897 -7,672 6,586,947.77
      a2205 6,000 6,128 6,000 6,044 6,028 6,074 16 20,617 16,734 -2,049 1,252,296.49
      a2207 6,006 6,103 6,006 6,021 6,012 6,050 9 11,022 11,702 -648 666,845.95
      a2209 5,979 6,041 5,973 5,986 5,974 6,006 12 157 480 31 9,430.01
      a2211 5,903 5,910 5,867 5,877 5,873 5,880 4 433 633 416 25,464.29
      a Subtotal               289,733 193,874 -24,726 17,687,000.72
      b2112 - - - 4,498 4,498 4,498 0 0 0 0 0
      b2201 4,142 4,179 4,141 4,166 4,170 4,160 -4 29,796 19,099 -2,639 1,239,551.83
      b2202 3,992 4,021 3,986 3,998 4,021 4,004 -23 3,461 13,745 78 138,585.98
      b2203 3,937 3,957 3,921 3,928 3,956 3,938 -28 6,915 12,210 369 272,381.73
      b2204 3,904 3,923 3,880 3,894 3,922 3,899 -28 3,780 3,985 181 147,391.41
      b2205 3,875 3,878 3,848 3,862 3,875 3,866 -13 867 2,394 547 33,525.72
      b2206 3,841 3,850 3,818 3,835 3,853 3,839 -18 595 406 59 22,846.66
      b2207 - - - 3,808 3,802 3,808 6 0 753 0 0
      b2208 - - - 3,832 3,832 3,832 0 0 250 0 0
      b2209 - - - 3,872 3,872 3,872 0 0 24 0 0
      b2210 - - - 3,962 3,962 3,962 0 0 4 0 0
      b2211 - - - 3,853 3,853 3,853 0 0 0 0 0
      b Subtotal               45,414 52,870 -1,405 1,854,283.33
      bb2112 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2201 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2202 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2203 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2204 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2205 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2206 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2207 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2208 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2209 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2210 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb2211 - - - 373.3 373.3 373.3 0 0 0 0 0
      bb Subtotal               0 0 0 0
      c2201 2,644 2,656 2,640 2,646 2,650 2,647 -4 239,243 325,837 -72,990 6,334,110.91
      c2203 2,658 2,668 2,654 2,662 2,664 2,661 -2 48,334 226,228 1,691 1,286,271.32
      c2205 2,683 2,700 2,680 2,694 2,694 2,689 0 377,508 782,842 62,577 10,151,425.39
      c2207 2,685 2,699 2,684 2,696 2,696 2,690 0 17,809 91,345 217 479,170.94
      c2209 2,675 2,689 2,675 2,684 2,679 2,680 5 2,624 22,257 511 70,325.02
      c2211 2,648 2,661 2,644 2,661 2,646 2,650 15 10,847 9,303 48 287,468.27
      c Subtotal               696,365 1,457,812 -7,946 18,608,771.85
      cs2201 3,089 3,103 3,081 3,087 3,110 3,092 -23 94,345 91,038 -3,209 2,917,951.5
      cs2203 3,070 3,083 3,061 3,076 3,091 3,074 -15 37,813 52,335 189 1,162,613.33
      cs2205 3,080 3,108 3,080 3,095 3,115 3,094 -20 13,777 20,947 1,611 426,367.48
      cs2207 3,067 3,089 3,065 3,080 3,098 3,079 -18 9,414 22,098 -387 289,923.48
      cs2209 3,098 3,108 3,096 3,096 3,108 3,101 -12 101 1,019 30 3,132.17
      cs2211 3,068 3,068 3,068 3,068 3,071 3,068 -3 1 178 0 30.68
      cs Subtotal               155,451 187,615 -1,766 4,800,018.64
      eb2112 8,157 8,180 8,157 8,180 8,157 8,167 23 83 1,067 -33 3,389.66
      eb2201 7,926 8,094 7,873 8,057 8,003 7,977 54 220,320 88,793 -8,559 8,788,124.4
      eb2202 7,880 8,077 7,861 8,045 7,966 7,954 79 54,506 67,180 2,501 2,167,968.55
      eb2203 7,935 8,104 7,902 8,077 7,991 8,002 86 12,341 27,268 1,078 493,821
      eb2204 7,983 8,125 7,924 8,094 7,988 8,017 106 2,618 8,189 637 104,944.04
      eb2205 7,872 8,140 7,872 8,106 7,980 8,035 126 441 2,563 43 17,717.36
      eb2206 - - - 8,016 7,890 8,016 126 0 518 0 0
      eb2207 7,989 8,074 7,924 8,068 8,114 7,994 -46 6 3,618 -3 239.84
      eb2208 8,026 8,253 7,981 8,253 8,100 8,087 153 444 6,449 200 17,953.14
      eb2209 - - - 7,948 7,948 7,948 0 0 806 0 0
      eb2210 - - - 8,225 8,225 8,225 0 0 3 0 0
      eb2211 - - - 7,992 7,992 7,992 0 0 1 0 0
      eb Subtotal               290,759 206,455 -4,136 11,594,158
      eg2112 - - - 4,800 4,800 4,800 0 0 0 0 0
      eg2201 4,730 4,881 4,729 4,844 4,794 4,817 50 262,114 159,721 -23,781 12,628,069.9
      eg2202 4,779 4,891 4,750 4,828 4,805 4,813 23 23,655 102,968 1,909 1,138,711.05
      eg2203 4,799 4,902 4,768 4,844 4,814 4,831 30 7,315 39,611 444 353,425.41
      eg2204 4,823 4,905 4,806 4,860 4,823 4,847 37 6,685 25,156 605 324,026.12
      eg2205 4,800 4,891 4,785 4,860 4,802 4,837 58 79,073 97,620 3,840 3,825,385.33
      eg2206 4,796 4,884 4,788 4,854 4,796 4,830 58 4,808 9,794 682 232,249.21
      eg2207 - - - 4,725 4,701 4,725 24 0 23 0 0
      eg2208 4,826 4,887 4,792 4,887 4,771 4,799 116 484 7,000 -479 23,227.58
      eg2209 4,819 4,899 4,811 4,899 4,819 4,825 80 40 1,008 -5 1,930.28
      eg2210 - - - 4,811 4,757 4,811 54 0 7 0 0
      eg2211 - - - 4,710 4,693 4,710 17 0 2 0 0
      eg Subtotal               384,174 442,910 -16,785 18,527,024.88
      fb2112 - - - 1,290 1,290 1,290 0 0 0 0 0
      fb2201 1,294.5 1,300.5 1,292 1,297 1,293.5 1,295.5 3.5 2,363 3,597 1 30,623.54
      fb2202 - - - 1,294.5 1,294.5 1,294.5 0 0 8 0 0
      fb2203 1,316 1,316 1,300.5 1,300.5 1,340 1,308 -39.5 2 7 0 26.16
      fb2204 - - - 1,342.5 1,342.5 1,342.5 0 0 0 0 0
      fb2205 - - - 1,378 1,378 1,378 0 0 27 0 0
      fb2206 - - - 1,298.5 1,298.5 1,298.5 0 0 1 0 0
      fb2207 - - - 1,379 1,379 1,379 0 0 1 0 0
      fb2208 - - - 1,372.5 1,372.5 1,372.5 0 0 0 0 0
      fb2209 - - - 1,385 1,385 1,385 0 0 12 0 0
      fb2210 - - - 1,394 1,394 1,394 0 0 0 0 0
      fb2211 - - - 1,394 1,394 1,394 0 0 0 0 0
      fb Subtotal               2,365 3,653 1 30,649.7
      i2112 606.5 612 604 604 598 605.5 6 48 1,095 0 2,906.65
      i2201 597 651 597 643 595 630.5 48 306,193 187,178 -14,491 19,314,925.9
      i2202 608 657.5 606 648 604.5 639 43.5 15,336 118,319 1,079 980,228.3
      i2203 611 665.5 611 654 612.5 645.5 41.5 24,831 98,675 -1,396 1,603,152.45
      i2204 622 679 622 666 623 657.5 43 11,311 53,355 -556 744,170.85
      i2205 622 673.5 619.5 659.5 618 649 41.5 1,274,182 556,683 82,201 82,737,380.6
      i2206 619.5 670 615 654 614.5 648 39.5 6,264 22,730 -162 406,194.85
      i2207 609 665 609 653.5 610.5 644.5 43 9,370 23,160 -967 604,292.1
      i2208 611 661 609 649 608.5 641.5 40.5 6,838 32,700 560 438,892.75
      i2209 607 661 607 648 609 638.5 39 59,972 87,466 -2,198 3,831,601.35
      i2210 608.5 656.5 606.5 645.5 605.5 636 40 5,163 3,873 143 328,581.3
      i2211 608 655.5 608 642 602.5 634 39.5 3,059 830 145 194,082.75
      i Subtotal               1,722,567 1,186,064 64,358 111,186,409.85
      j2112 - - - 2,760 2,760 2,760 0 0 110 0 0
      j2201 2,950 3,046 2,947.5 2,997.5 2,915 2,999 82.5 3,585 6,739 -710 1,075,248.7
      j2202 2,980 3,030 2,936 2,973.5 2,901.5 2,961.5 72 54 46 14 15,992.4
      j2203 3,015 3,035.5 2,970.5 2,970.5 2,891 3,006 79.5 63 88 -3 18,938.6
      j2204 2,984.5 3,049.5 2,975.5 3,049.5 2,865 2,996.5 184.5 4 63 0 1,198.7
      j2205 2,852.5 2,999.5 2,852.5 2,949 2,842.5 2,953.5 106.5 37,584 27,961 3,694 11,100,723.55
      j2206 2,945 2,945 2,945 2,945 2,767.5 2,945 177.5 1 66 1 294.5
      j2207 - - - 2,766.5 2,766.5 2,766.5 0 0 80 0 0
      j2208 - - - 2,827.5 2,775 2,827.5 52.5 0 60 0 0
      j2209 2,800 2,889 2,792 2,835 2,745.5 2,837 89.5 601 1,045 26 170,517.45
      j2210 2,742.5 2,801.5 2,742.5 2,801.5 2,659 2,774.5 142.5 4 30 -2 1,109.8
      j2211 - - - 2,735.5 2,635 2,735.5 100.5 0 2 0 0
      j Subtotal               41,896 36,290 3,020 12,384,023.7
      jd2112 - - - 4,830 4,817 4,830 13 0 73 -27 0
      jd2201 4,335 4,359 4,311 4,338 4,337 4,333 1 50,704 74,497 -2,695 2,197,488.19
      jd2202 3,985 3,990 3,966 3,976 3,972 3,976 4 1,155 24,255 -201 45,924.92
      jd2203 3,999 4,005 3,982 3,996 3,984 3,992 12 3,050 35,827 178 121,764.35
      jd2204 4,172 4,186 4,162 4,176 4,160 4,167 16 937 18,042 503 39,052.42
      jd2205 4,320 4,338 4,304 4,318 4,310 4,318 8 25,542 62,972 1,508 1,103,088.5
      jd2206 4,141 4,143 4,124 4,132 4,119 4,134 13 146 8,441 -21 6,036.04
      jd2207 4,367 4,378 4,355 4,364 4,339 4,366 25 94 5,006 -21 4,104.88
      jd2208 4,938 4,939 4,922 4,925 4,916 4,929 9 113 7,500 39 5,570.75
      jd2209 4,660 4,717 4,660 4,704 4,704 4,703 0 910 10,930 432 42,798.43
      jd2210 4,391 4,406 4,390 4,396 4,395 4,397 1 7 200 1 307.81
      jd2211 4,450 4,460 4,446 4,446 4,438 4,455 8 12 35 8 534.68
      jd Subtotal               82,670 247,778 -296 3,566,670.97
      jm2112 2,590 2,590 2,590 2,590 2,752 2,590 -162 1 2 -1 155.4
      jm2201 2,075 2,104 2,067 2,072 2,069 2,087.5 3 4,445 14,277 -1,550 556,804.47
      jm2202 2,039.5 2,052.5 2,032 2,032.5 1,995 2,040 37.5 10 67 -4 1,224.06
      jm2203 1,921 2,016.5 1,921 1,958 1,900.5 1,959 57.5 63 335 18 7,405.26
      jm2204 1,946.5 2,021.5 1,946.5 2,004 1,912 1,994 92 14 71 -7 1,675.17
      jm2205 1,950 2,066 1,950 2,040 1,960 2,015 80 48,732 30,540 3,535 5,892,232.26
      jm2206 1,950 2,001.5 1,950 1,975 1,930.5 1,982.5 44.5 5 63 2 594.84
      jm2207 1,969.5 2,025 1,965 2,017 1,921 2,008.5 96 22 130 19 2,651.85
      jm2208 1,980 1,980.5 1,926.5 1,926.5 1,902.5 1,970.5 24 6 84 1 709.38
      jm2209 1,915.5 1,985 1,915.5 1,974 1,887 1,945 87 520 920 2 60,687.3
      jm2210 1,898 1,908 1,898 1,908 1,854.5 1,903 53.5 2 42 0 228.36
      jm2211 1,860 1,888 1,860 1,888 1,826.5 1,869 61.5 3 12 -1 336.48
      jm Subtotal               53,823 46,543 2,014 6,524,704.83
      l2112 8,528 8,528 8,528 8,528 8,600 8,528 -72 1 394 0 42.64
      l2201 8,644 8,672 8,505 8,568 8,625 8,585 -57 346,381 180,241 -11,252 14,869,829.2
      l2202 8,632 8,632 8,467 8,522 8,583 8,543 -61 24,663 162,657 -206 1,053,486.16
      l2203 8,549 8,558 8,423 8,478 8,523 8,491 -45 4,602 66,401 480 195,394.2
      l2204 8,517 8,531 8,386 8,442 8,492 8,452 -50 10,465 55,631 -833 442,302.3
      l2205 8,500 8,500 8,360 8,419 8,441 8,432 -22 111,121 95,325 11,377 4,684,909.66
      l2206 8,448 8,461 8,326 8,383 8,419 8,394 -36 10,092 13,536 303 423,575.24
      l2207 - - - 8,302 8,302 8,302 0 0 15 0 0
      l2208 8,346 8,346 8,305 8,335 8,347 8,325 -12 659 5,248 -659 27,431.12
      l2209 8,342 8,390 8,260 8,315 8,320 8,306 -5 160 2,085 27 6,645.32
      l2210 8,326 8,326 8,308 8,310 8,326 8,324 -16 1,103 1,006 898 45,909.64
      l2211 - - - 8,185 8,185 8,185 0 0 110 0 0
      l Subtotal               509,247 582,649 135 21,749,525.5
      lh2201 15,195 15,340 14,895 14,965 15,310 15,120 -345 18,745 35,340 -1,530 4,535,420.8
      lh2203 13,950 14,140 13,945 14,010 14,035 14,045 -25 9,521 43,699 974 2,140,297.2
      lh2205 15,040 15,165 15,000 15,060 15,105 15,085 -45 4,041 30,946 506 975,526.24
      lh2207 15,965 16,100 15,965 16,020 16,030 16,030 -10 81 3,699 -2 20,777.68
      lh2209 16,780 16,885 16,770 16,795 16,860 16,820 -65 257 6,472 103 69,171.28
      lh2211 16,995 17,000 16,925 16,925 17,000 16,990 -75 33 440 20 8,971.44
      lh Subtotal               32,678 120,596 71 7,750,164.64
      m2112 - - - 3,252 3,252 3,252 0 0 2,148 -300 0
      m2201 3,227 3,234 3,205 3,215 3,242 3,218 -27 337,912 570,356 -51,040 10,874,040.61
      m2203 3,154 3,154 3,086 3,086 3,139 3,107 -53 49,232 340,948 872 1,529,923.67
      m2205 3,077 3,079 3,037 3,043 3,091 3,055 -48 662,140 1,050,786 11,562 20,231,316.25
      m2207 3,083 3,083 3,038 3,038 3,083 3,056 -45 21,625 180,205 475 660,961.34
      m2208 3,135 3,141 3,105 3,108 3,149 3,120 -41 28,363 78,308 878 885,060.03
      m2209 3,140 3,140 3,103 3,106 3,143 3,117 -37 19,284 79,933 4,093 601,109.18
      m2211 3,142 3,143 3,109 3,111 3,148 3,123 -37 22,317 30,450 32 697,137.81
      m Subtotal               1,140,873 2,333,134 -33,428 35,479,548.89
      p2112 9,900 9,900 9,900 9,900 9,900 9,900 0 160 1,624 -160 15,840
      p2201 9,490 9,716 9,482 9,594 9,530 9,586 64 518,683 228,030 -3,149 49,725,417.58
      p2202 9,320 9,496 9,290 9,422 9,326 9,390 96 22,935 85,478 787 2,153,770.46
      p2203 8,920 9,116 8,908 9,058 8,946 9,014 112 10,127 43,637 204 912,929.42
      p2204 8,584 8,780 8,580 8,724 8,622 8,676 102 6,771 33,983 -636 587,464.16
      p2205 8,250 8,470 8,250 8,418 8,300 8,366 118 274,112 238,047 20,479 22,936,137.14
      p2206 8,066 8,256 8,050 8,210 8,104 8,158 106 9,729 9,001 379 793,710.38
      p2207 8,060 8,060 8,060 8,060 7,956 8,060 104 2 758 -2 161.2
      p2208 7,800 7,976 7,800 7,976 7,824 7,966 152 574 4,345 334 45,735.48
      p2209 7,660 7,866 7,660 7,830 7,658 7,762 172 721 4,032 169 55,976.16
      p2210 7,692 7,762 7,606 7,762 7,644 7,648 118 11 276 -9 841.38
      p2211 7,418 7,528 7,334 7,490 7,410 7,462 80 44 733 16 3,284.02
      p Subtotal               843,869 649,944 18,412 77,231,267.38
      pg2112 - - - 4,520 4,337 4,520 183 0 2,393 0 0
      pg2201 4,397 4,483 4,374 4,475 4,237 4,423 238 167,186 62,910 -7,271 14,789,920.32
      pg2202 4,345 4,347 4,256 4,318 4,155 4,299 163 45,756 44,098 1,674 3,934,611.26
      pg2203 4,180 4,220 4,120 4,194 4,052 4,174 142 11,656 25,602 781 973,053.06
      pg2204 4,519 4,524 4,435 4,503 4,355 4,481 148 1,959 6,810 668 175,598.72
      pg2205 4,399 4,440 4,354 4,424 4,283 4,402 141 1,179 7,645 18 103,816.58
      pg2206 4,342 4,352 4,342 4,352 4,184 4,347 168 2 20 0 173.88
      pg2207 4,253 4,305 4,214 4,286 4,157 4,271 129 47 7,065 -1 4,015.26
      pg2208 - - - 4,210 4,193 4,210 17 0 225 0 0
      pg2209 4,210 4,251 4,210 4,251 4,188 4,242 63 7 39 4 593.9
      pg2210 4,218 4,218 4,218 4,218 4,204 4,218 14 1 28 -1 84.36
      pg2211 4,263 4,285 4,179 4,209 4,166 4,222 43 23 109 6 1,942.36
      pg Subtotal               227,816 156,944 -4,122 19,983,809.7
      pp2112 8,068 8,100 8,068 8,100 7,975 8,094 125 13 992 -5 526.13
      pp2201 8,097 8,156 8,055 8,111 8,050 8,106 61 541,139 224,740 -25,016 21,934,981.61
      pp2202 8,106 8,129 8,047 8,095 8,027 8,086 68 30,357 172,235 1,481 1,227,482.04
      pp2203 8,052 8,112 8,038 8,078 8,018 8,074 60 18,030 73,842 1,448 727,909.35
      pp2204 8,050 8,106 8,042 8,079 8,007 8,070 72 11,877 55,356 -562 479,249.96
      pp2205 8,036 8,065 7,995 8,041 7,969 8,028 72 143,892 187,008 2,954 5,776,378.3
      pp2206 8,005 8,047 7,983 8,017 7,954 8,012 63 4,672 17,760 464 187,167.92
      pp2207 - - - 7,913 7,913 7,913 0 0 3,240 0 0
      pp2208 7,960 8,010 7,960 7,988 7,910 7,978 78 3,646 13,191 2,726 145,451.39
      pp2209 7,998 8,026 7,964 7,997 7,910 7,995 87 444 6,442 93 17,750.8
      pp2210 7,993 7,993 7,993 7,993 7,818 7,993 175 1 1,408 -1 39.96
      pp2211 7,888 7,962 7,888 7,962 7,888 7,888 74 801 1,327 800 31,591.81
      pp Subtotal               754,872 757,541 -15,618 30,528,529.3
      rr2112 - - - 3,000 3,000 3,000 0 0 0 0 0
      rr2201 3,364 3,364 3,352 3,353 3,369 3,355 -16 1,044 4,291 -197 35,030.44
      rr2202 3,430 3,430 3,409 3,410 3,429 3,417 -19 9,236 13,270 1,094 315,614.72
      rr2203 3,465 3,469 3,447 3,449 3,465 3,462 -16 8,058 6,531 -1,220 279,039.2
      rr2204 3,485 3,490 3,478 3,478 3,488 3,485 -10 4,366 2,409 273 152,197.9
      rr2205 3,509 3,509 3,501 3,508 3,505 3,505 3 574 1,024 46 20,123.62
      rr2206 3,524 3,525 3,524 3,525 3,529 3,524 -4 3 15 -3 105.74
      rr2207 - - - 3,536 3,536 3,536 0 0 13 0 0
      rr2208 - - - 3,543 3,541 3,543 2 0 11 0 0
      rr2209 3,560 3,565 3,558 3,558 3,565 3,562 -7 46 262 33 1,638.53
      rr2210 3,569 3,582 3,569 3,582 3,569 3,569 13 53 72 53 1,891.85
      rr2211 3,590 3,590 3,588 3,588 3,571 3,589 17 2 7 2 71.78
      rr Subtotal               23,382 27,905 81 805,713.78
      v2112 9,073 9,073 9,000 9,031 9,017 9,030 14 28 667 -15 1,264.3
      v2201 8,571 8,676 8,481 8,537 8,476 8,575 61 533,654 256,858 -18,036 22,881,817.75
      v2202 8,495 8,604 8,432 8,494 8,407 8,517 87 37,644 141,970 -334 1,603,145.7
      v2203 8,489 8,567 8,400 8,453 8,373 8,481 80 16,719 60,335 -578 709,024.6
      v2204 8,491 8,559 8,405 8,465 8,364 8,487 101 14,570 50,711 -422 618,308.84
      v2205 8,402 8,510 8,357 8,428 8,328 8,444 100 416,923 166,826 17,739 17,603,171.6
      v2206 8,407 8,473 8,317 8,392 8,290 8,400 102 11,235 15,394 -50 471,895
      v2207 8,319 8,422 8,319 8,422 8,084 8,387 338 3 681 -1 125.82
      v2208 8,277 8,368 8,277 8,368 8,270 8,311 98 8 8,781 5 332.44
      v2209 8,328 8,384 8,242 8,302 8,213 8,315 89 198 2,367 -6 8,232.02
      v2210 8,212 8,212 8,212 8,212 8,008 8,212 204 1 350 -1 41.06
      v2211 - - - 8,156 8,156 8,156 0 0 4 0 0
      v Subtotal               1,030,983 704,944 -1,699 43,897,359.12
      y2112 - - - 9,350 9,350 9,350 0 0 0 0 0
      y2201 9,276 9,426 9,272 9,360 9,284 9,342 76 371,235 217,370 -8,650 34,681,198.16
      y2203 8,880 9,052 8,880 9,004 8,908 8,964 96 26,739 126,877 2,297 2,397,065.34
      y2205 8,572 8,772 8,572 8,742 8,602 8,684 140 319,016 334,444 15,320 27,704,818.38
      y2207 8,388 8,556 8,378 8,528 8,390 8,464 138 15,859 73,890 668 1,342,425.62
      y2208 8,320 8,620 8,320 8,472 8,320 8,406 152 3,524 31,286 20 296,277.16
      y2209 8,270 8,442 8,270 8,408 8,276 8,340 132 1,363 4,403 -9 113,681.74
      y2211 8,144 8,346 8,144 8,324 8,182 8,256 142 7,880 3,654 301 650,700.4
      y Subtotal               745,616 791,924 9,947 67,186,166.8
      Total - - - - - -   9,074,553 10,187,445 -13,888 511,375,801.58
      • Remarks:
      • (1) Price Quote Unit: The price quote unit of fiberboard futures contract will be changed from CNY/Sheet to CNY/Cubic Meter since Dec 2nd,2019
      • (2) Price: CNY/Ton, Egg: CNY/500kg, Fiberboard: CNY/Cubic Meter, Blockboard:CNY/Sheet
      • (3) Volume, OI(Open Interest): Lot
      • (4) Turnover: CNY (thousands)
      • (5) Chg = Close - Prev Settle
      • (6) Contract Series: All options contracts with futures contracts of the same month
      • (7) IV: According to the option market price,the volatility of the underlying futures contract calculated by the option pricing model