All
    • No.1 Soybeans
    • No.2 Soybeans
    • Soybean Meal
    • Soybean Oil
    • RBD Palm Olein
    • Corn
    • Corn Starch
    • egg
    • fibre board
    • block board
      • LLDPE
      • PVC
      • Polypropylene
      • Coke
      • Hard Coking Coal
      • Iron Ore
      • ethylene glycol

      DCE Daily Statistics

      Date:20181214 

      Contract Open High Low Close Prev Settle Settle Chg Volume OI OI Chg Turnover
      a1901 3152 3162 3112 3129 3166 3139 -37 119980 179038 -9886 3766749.7
      a1903 3205 3210 3173 3189 3223 3192 -34 134 550 96 4277.3
      a1905 3456 3461 3405 3435 3453 3432 -18 46884 105078 3946 1609107.46
      a1907 - - - 3479 3479 3479 0 0 8 0 0
      a1909 3523 3533 3481 3503 3527 3501 -24 1044 8210 60 36553.2
      a1911 - - - 3543 3569 3543 -26 0 14 0 0
      a2001 3515 3525 3493 3509 3519 3502 -10 122 1226 12 4272.76
      a Subtotal               168164 294124 -5772 5420960.42
      b1812 - - - 3557 3557 3557 0 0 0 0 0
      b1901 3086 3100 3057 3074 3085 3078 -11 1598 10662 -666 49194.28
      b1902 - - - 3149 3156 3149 -7 0 0 0 0
      b1903 3138 3138 3110 3126 3219 3119 -93 14 1632 0 436.78
      b1904 - - - 3300 3300 3300 0 0 0 0 0
      b1905 3059 3060 2996 3015 3051 3021 -36 68916 149150 6664 2082392.78
      b1906 - - - 3071 3071 3071 0 0 6 0 0
      b1907 3125 3125 3038 3090 3147 3124 -57 11826 5098 4 369544.24
      b1908 - - - 3090 3090 3090 0 0 0 0 0
      b1909 3137 3137 3077 3099 3132 3139 -33 35492 52912 850 1114325.4
      b1910 - - - 3090 3150 3090 -60 0 4 0 0
      b1911 - - - 3178 3200 3178 -22 9196 0 0 294272
      b Subtotal               127042 219464 6852 3910165.48
      bb1812 - - - 143.7 143.7 143.7 0 0 0 0 0
      bb1901 - - - 141.65 141.65 141.65 0 0 0 0 0
      bb1902 - - - 139.45 139.45 139.45 0 0 0 0 0
      bb1903 - - - 138.45 138.45 138.45 0 0 4 0 0
      bb1904 - - - 138.25 138.25 138.25 0 0 0 0 0
      bb1905 - - - 129.3 129.3 129.3 0 0 0 0 0
      bb1906 - - - 135.6 135.6 135.6 0 0 0 0 0
      bb1907 - - - 135.55 135.55 135.55 0 0 0 0 0
      bb1908 - - - 135.55 135.55 135.55 0 0 0 0 0
      bb1909 - - - 135.55 135.55 135.55 0 0 0 0 0
      bb1910 - - - 135.55 135.55 135.55 0 0 0 0 0
      bb1911 - - - 135.55 135.55 135.55 0 0 0 0 0
      bb Subtotal               0 4 0 0
      c1901 1884 1889 1875 1882 1884 1880 -2 59440 155134 -25286 1117965.02
      c1903 1883 1888 1876 1883 1883 1879 0 39312 20974 214 739047.82
      c1905 1874 1877 1856 1872 1871 1866 1 480380 1135266 22220 8964719.78
      c1907 1896 1900 1882 1898 1895 1891 3 1402 12906 -164 26512.52
      c1909 1903 1907 1891 1906 1903 1899 3 47160 299432 6530 895830.3
      c1911 1931 1932 1919 1930 1928 1927 2 586 1602 0 11294.66
      c Subtotal               628280 1625314 3514 11755370.1
      cs1901 2352 2362 2349 2354 2351 2354 3 12886 49090 -7268 303411.18
      cs1903 - - - 2323 2323 2323 0 0 20 0 0
      cs1905 2332 2342 2321 2336 2333 2330 3 169930 198704 4890 3959731.32
      cs1907 - - - 2334 2334 2334 0 0 0 0 0
      cs1909 2366 2369 2350 2367 2365 2358 2 1756 7726 208 41410.02
      cs1911 - - - 2411 2468 2411 -57 0 0 0 0
      cs Subtotal               184572 255540 -2170 4304552.52
      eg1906 5647 5666 5583 5606 5560 5620 46 187864 93730 3742 10559442.48
      eg1907 5596 5607 5594 5594 5603 5602 -9 10 28 -2 560.22
      eg1908 - - - 5522 5522 5522 0 0 8 0 0
      eg1909 5580 5600 5528 5561 5498 5560 63 4432 11594 604 246461.62
      eg1910 - - - 5519 5519 5519 0 0 26 0 0
      eg1911 5578 5578 5530 5538 5475 5556 63 8 230 -6 444.48
      eg Subtotal               192314 105616 4338 10806908.8
      fb1812 - - - 158 158 158 0 0 0 0 0
      fb1901 88 89.45 87.6 88.5 89 88.7 -0.5 706 828 -68 31322.95
      fb1902 80.9 81.75 80.5 80.5 82.25 80.75 -1.75 68 170 18 2745.85
      fb1903 80.65 81.45 80 80.8 81.65 80.65 -0.85 22 24 14 887.5
      fb1904 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb1905 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb1906 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb1907 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb1908 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb1909 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb1910 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb1911 - - - 92.6 93.7 92.6 -1.1 0 0 0 0
      fb Subtotal               796 1022 -36 34956.3
      i1812 - - - 497.5 499.5 497.5 -2 0 0 0 0
      i1901 515.5 516 511 514.5 511 513.5 3.5 55438 124278 -4298 2847175
      i1902 - - - 514.5 512 514.5 2.5 0 8 0 0
      i1903 493.5 502.5 493.5 501 491 498 10 237576 170952 -2618 11840709
      i1904 - - - 504.5 497.5 504.5 7 0 8 0 0
      i1905 478.5 485 477.5 482 476 481 6 852674 601466 20928 41045927.9
      i1906 - - - 460 455.5 460 4.5 0 20 0 0
      i1907 468 474.5 467 473 469 472.5 4 504 698 -4 23831.5
      i1908 - - - 464.5 461.5 464.5 3 0 0 0 0
      i1909 461 466.5 461 466 460 464 6 15870 39124 2428 736957.2
      i1910 - - - 462 462 462 0 0 36 0 0
      i1911 460.5 463 459 463 458 460.5 5 670 512 36 30870.1
      i Subtotal               1162732 937102 16472 56525470.7
      j1812 - - - 3312 3410 3312 -98 0 0 0 0
      j1901 2412 2423 2392 2401 2394 2405.5 7 50372 107966 -13080 12117593.4
      j1902 - - - 2320.5 2320.5 2320.5 0 0 4 0 0
      j1903 - - - 2169 2159 2169 10 0 12 0 0
      j1904 - - - 2101 2101 2101 0 0 8 0 0
      j1905 2018 2048 1996.5 2016 2007 2020 9 694404 352412 -5080 140289885.2
      j1906 - - - 2002.5 2002.5 2002.5 0 0 6 0 0
      j1907 - - - 1910 1910 1910 0 0 12 0 0
      j1908 - - - 1929 1929 1929 0 0 4 0 0
      j1909 1907 1929 1890.5 1900 1900 1909.5 0 3602 8184 48 687840.4
      j1910 - - - 1901 1901 1901 0 0 16 0 0
      j1911 - - - 1888 1888 1888 0 0 6 0 0
      j Subtotal               748378 468630 -18112 153095319
      jd1812 - - - 4175 4159 4175 16 0 48 0 0
      jd1901 4180 4193 4162 4170 4166 4175 4 15142 35146 -3560 632322.4
      jd1902 3570 3578 3564 3573 3567 3571 6 308 2604 108 10999.48
      jd1903 3500 3500 3455 3455 3486 3471 -31 216 3018 -20 7499.36
      jd1904 3528 3528 3472 3472 3515 3500 -43 112 484 -36 3920.5
      jd1905 3537 3548 3471 3473 3526 3507 -53 103028 110504 6592 3613255.86
      jd1906 3494 3494 3468 3468 3514 3476 -46 84 502 4 2920.46
      jd1907 3586 3586 3531 3531 3581 3550 -50 1440 11654 470 51127.5
      jd1908 4167 4167 4131 4133 4158 4144 -25 454 7348 8 18815.76
      jd1909 3984 3985 3948 3954 3976 3962 -22 1676 15208 200 66410.18
      jd1910 3620 3622 3600 3600 3621 3606 -21 16 514 -4 577.1
      jd1911 - - - 3603 3603 3603 0 0 26 0 0
      jd Subtotal               122476 187056 3762 4407848.6
      jm1812 - - - 1380 1380 1380 0 0 0 0 0
      jm1901 1430.5 1437 1422.5 1430.5 1434 1429 -3.5 49612 104500 -11824 4254027.06
      jm1902 - - - 1402 1402 1402 0 0 4 0 0
      jm1903 1276 1276 1255.5 1255.5 1262.5 1265.5 -7 4 28 4 303.78
      jm1904 - - - 1217.5 1215 1217.5 2.5 0 2 0 0
      jm1905 1247.5 1258 1240 1256 1229.5 1250 26.5 309396 264862 9588 23205850.68
      jm1906 - - - 1254 1233.5 1254 20.5 0 4 0 0
      jm1907 1307 1327.5 1307 1320 1296 1321 24 134 1104 48 10624.26
      jm1908 1320 1320 1320 1320 1302 1320 18 2 6 0 158.4
      jm1909 1302 1320 1299 1313 1290.5 1311 22.5 8390 33826 1438 660081.96
      jm1910 - - - 1309.5 1289.5 1309.5 20 0 2 0 0
      jm1911 - - - 1302 1282 1302 20 0 2 0 0
      jm Subtotal               367538 404340 -746 28131046.14
      l1812 - - - 9035 9035 9035 0 0 0 0 0
      l1901 9065 9075 8975 9065 8955 9030 110 23004 51614 -4972 1038991.55
      l1902 - - - 8880 8810 8880 70 0 0 0 0
      l1903 - - - 8965 8895 8965 70 0 2 0 0
      l1904 - - - 8625 8625 8625 0 0 0 0 0
      l1905 8520 8540 8460 8515 8425 8490 90 197694 487634 -4684 8394896.4
      l1906 - - - 8445 8385 8445 60 0 8 0 0
      l1907 - - - 8455 8395 8455 60 0 2 0 0
      l1908 - - - 8440 8380 8440 60 0 2 0 0
      l1909 8340 8365 8290 8310 8265 8300 45 6190 58796 2048 257025.95
      l1910 - - - 8325 8325 8325 0 0 6 0 0
      l1911 - - - 8260 8260 8260 0 0 0 0 0
      l Subtotal               226888 598064 -7608 9690913.9
      m1812 - - - 2913 2900 2913 13 0 0 0 0
      m1901 2913 2920 2837 2873 2910 2870 -37 451572 403388 -72432 12961209.34
      m1903 2859 2860 2769 2808 2855 2817 -47 198650 148788 -2316 5596658.58
      m1905 2702 2707 2630 2662 2698 2660 -36 1640344 1340982 109448 43643657.08
      m1907 2703 2704 2642 2667 2694 2659 -27 4278 8448 102 113781.94
      m1908 2694 2694 2664 2688 2711 2677 -23 24 250 6 642.68
      m1909 2741 2746 2683 2708 2733 2706 -25 113410 318670 27846 3069398.14
      m1911 2751 2751 2696 2722 2741 2712 -19 2288 1172 -6 62064.92
      m Subtotal               2410566 2221698 62648 65447412.68
      p1812 - - - 4398 4398 4398 0 0 0 0 0
      p1901 4072 4122 4068 4114 4072 4094 42 65424 157838 -16684 2679458.64
      p1902 4378 4458 4378 4458 4378 4418 80 4 22 0 176.72
      p1903 - - - 4414 4414 4414 0 0 4 0 0
      p1904 - - - 4676 4634 4676 42 0 18 0 0
      p1905 4492 4520 4474 4504 4506 4494 -2 381846 423710 -7888 17165373.52
      p1906 4650 4668 4606 4648 4636 4644 12 20 52 0 928.88
      p1907 - - - 4644 4644 4644 0 0 24 0 0
      p1908 4626 4626 4564 4564 4606 4594 -42 4 2 0 183.8
      p1909 4618 4626 4588 4612 4616 4612 -4 9520 40154 1544 439105.8
      p1910 - - - 4704 4704 4704 0 0 22 0 0
      p1911 - - - 4636 4636 4636 0 0 2 0 0
      p Subtotal               456818 621848 -23028 20285227.36
      pp1812 - - - 11168 11168 11168 0 0 0 0 0
      pp1901 8960 8990 8920 8988 8872 8963 116 52500 127526 -7568 2353048.29
      pp1902 - - - 8819 8730 8819 89 0 0 0 0
      pp1903 - - - 8722 8722 8722 0 0 6 0 0
      pp1904 - - - 8428 8343 8428 85 0 6 0 0
      pp1905 8520 8525 8430 8505 8376 8472 129 435238 356632 -8906 18436921
      pp1906 - - - 8323 8323 8323 0 0 16 0 0
      pp1907 - - - 8334 8240 8334 94 0 24 0 0
      pp1908 - - - 8065 7974 8065 91 0 4 0 0
      pp1909 8280 8288 8195 8265 8162 8227 103 5794 35784 2020 238349.43
      pp1910 - - - 8167 8103 8167 64 0 6 0 0
      pp1911 - - - 8198 8134 8198 64 0 0 0 0
      pp Subtotal               493532 520004 -14454 21028318.72
      v1812 - - - 6505 6505 6505 0 0 0 0 0
      v1901 6545 6555 6495 6510 6480 6505 30 12914 38630 -6090 420212.35
      v1902 - - - 6435 6415 6435 20 0 2 0 0
      v1903 - - - 6150 6130 6150 20 0 0 0 0
      v1904 - - - 6220 6200 6220 20 0 0 0 0
      v1905 6340 6355 6280 6305 6280 6300 25 135492 291108 -3182 4268772.7
      v1906 - - - 6195 6180 6195 15 0 2 0 0
      v1907 - - - 6205 6190 6205 15 0 0 0 0
      v1908 - - - 6320 6300 6320 20 0 2 0 0
      v1909 6270 6280 6215 6230 6220 6230 10 6080 49510 3650 189436.35
      v1910 - - - 6165 6160 6165 5 0 0 0 0
      v1911 - - - 6270 6260 6270 10 0 0 0 0
      v Subtotal               154486 379254 -5622 4878421.4
      y1812 - - - 5284 5284 5284 0 0 0 0 0
      y1901 5046 5068 5012 5012 5064 5032 -52 116320 234092 -33016 5853445.48
      y1903 5134 5134 5124 5124 5176 5128 -52 6 152 0 307.76
      y1905 5370 5384 5340 5354 5386 5364 -32 320458 662770 12452 17189996.44
      y1907 - - - 5434 5456 5434 -22 0 18 0 0
      y1908 - - - 5486 5486 5486 0 0 2 0 0
      y1909 5510 5512 5472 5486 5524 5496 -38 20808 76908 4192 1143963.56
      y1911 - - - 5550 5550 5550 0 0 4 0 0
      y Subtotal               457592 973946 -16372 24187713.24
      Total - - - - - -   7902174 9813026 3666 423910605.36
      • Remarks:
      • (1) Price: RMB/ton, egg: RMB/500kg, blockboard/fiberboard: RMB/piece
      • (2) Volume, OI(Open Interest) = contract(bilateral)
      • (3) Turnover: RMB (thousands, bilateral)
      • (4) Chg = Close - Prev Settle
      • (5) Contract Series: All options contracts with futures contracts of the same month
      • (6) IV: According to the option market price,the volatility of the underlying futures contract calculated by the option pricing model