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 Night Session Data

      Date：20211207 Time：21:00-23:00

      Product Delivery Month Open High Low Last Chg Bid/Ask Prev Settle Volume OI OI Chg Turnover
      No.1 Soybeans 2201 6,057 6,183 6,057 6,135 37 6135/6137 6,098 70,281 51,674 -10,558 431,004.12
      No.1 Soybeans 2203 6,046 6,124 5,998 6,078 73 6078/6079 6,005 53,887 116,386 -8,183 327,026.86
      No.1 Soybeans 2205 6,000 6,112 6,000 6,076 48 6076/6078 6,028 11,862 17,242 -1,541 72,094.89
      No.1 Soybeans 2207 6,006 6,090 6,006 6,052 40 6050/6061 6,012 4,850 11,979 -371 29,385.38
      No.1 Soybeans 2209 5,979 6,029 5,979 6,007 33 5999/6009 5,974 101 464 15 607.14
      No.1 Soybeans 2211 5,903 5,910 5,868 5,868 -5 5869/5910 5,873 22 229 12 129.7
      No.1 Soybeans subtotal                 141,003 197,974 -20,626 860,248.09
      No.2 Soybeans 2112 - - - - 0 - / - 4,498 0 0 0 0
      No.2 Soybeans 2201 4,142 4,171 4,141 4,148 -22 4148/4150 4,170 12,551 19,829 -1,909 52,165.66
      No.2 Soybeans 2202 3,992 4,021 3,986 3,990 -31 3986/3994 4,021 1,886 13,638 -29 7,556.66
      No.2 Soybeans 2203 3,937 3,954 3,921 3,927 -29 3920/3938 3,956 3,660 11,910 69 14,417.49
      No.2 Soybeans 2204 3,904 3,912 3,880 3,894 -28 3878/4230 3,922 1,941 3,907 103 7,568.54
      No.2 Soybeans 2205 3,875 3,875 3,848 3,854 -21 3840/3869 3,875 728 2,409 562 2,815.19
      No.2 Soybeans 2206 3,841 3,848 3,818 3,818 -35 - /3850 3,853 85 361 14 326.6
      No.2 Soybeans 2207 - - - - 0 - /4106 3,802 0 753 0 0
      No.2 Soybeans 2208 - - - - 0 - / - 3,832 0 250 0 0
      No.2 Soybeans 2209 - - - - 0 - /3988 3,872 0 24 0 0
      No.2 Soybeans 2210 - - - - 0 3850/3952 3,962 0 4 0 0
      No.2 Soybeans 2211 - - - - 0 - / - 3,853 0 0 0 0
      No.2 Soybeans subtotal                 20,851 53,085 -1,190 84,850.14
      Corn 2201 2,644 2,656 2,640 2,655 5 2652/2655 2,650 74,439 371,631 -27,196 197,301.68
      Corn 2203 2,658 2,666 2,654 2,664 0 2661/2665 2,664 15,090 223,518 -1,019 40,163.05
      Corn 2205 2,683 2,693 2,680 2,688 -6 2687/2688 2,694 138,502 746,583 26,318 372,097.36
      Corn 2207 2,685 2,693 2,684 2,691 -5 2690/2692 2,696 4,267 90,707 -421 11,480.66
      Corn 2209 2,675 2,681 2,675 2,677 -2 2677/2679 2,679 742 21,877 131 1,987.42
      Corn 2211 2,648 2,653 2,646 2,647 1 2645/2649 2,646 3,084 9,329 74 8,171.9
      Corn subtotal                 236,124 1,463,645 -2,113 631,202.06
      Corn Starch 2201 3,089 3,102 3,087 3,092 -18 3090/3092 3,110 30,898 95,540 1,293 95,637.48
      Corn Starch 2203 3,070 3,083 3,066 3,074 -17 3072/3074 3,091 12,397 52,319 173 38,147.53
      Corn Starch 2205 3,080 3,100 3,080 3,090 -25 3089/3091 3,115 5,517 19,609 273 17,062.16
      Corn Starch 2207 3,067 3,086 3,065 3,081 -17 3075/3081 3,098 2,468 22,287 -198 7,600.68
      Corn Starch 2209 3,098 3,106 3,096 3,100 -8 3096/3114 3,108 32 992 3 99.23
      Corn Starch 2211 - - - - 0 2916/3102 3,071 0 178 0 0
      Corn Starch subtotal                 51,312 190,925 1,544 158,547.08
      Ethenylbenzene 2112 8,157 8,180 8,157 8,180 23 8000/8178 8,157 3 1,098 -2 12.25
      Ethenylbenzene 2201 7,926 7,952 7,873 7,941 -62 7942/7943 8,003 81,268 93,062 -4,290 321,516.32
      Ethenylbenzene 2202 7,880 7,937 7,861 7,926 -40 7925/7930 7,966 21,868 65,767 1,088 86,350.63
      Ethenylbenzene 2203 7,935 7,974 7,902 7,967 -24 7959/7972 7,991 3,063 26,453 263 12,156.46
      Ethenylbenzene 2204 7,983 7,991 7,924 7,991 3 7967/7999 7,988 803 7,745 193 3,195.98
      Ethenylbenzene 2205 7,872 7,994 7,872 7,994 14 7964/8010 7,980 123 2,548 28 489.6
      Ethenylbenzene 2206 - - - - 0 7896/ - 7,890 0 518 0 0
      Ethenylbenzene 2207 7,989 8,074 7,924 7,924 -190 7911/8600 8,114 5 3,619 -2 19.95
      Ethenylbenzene 2208 8,026 8,059 7,981 8,041 -59 7801/ - 8,100 138 6,244 -5 554.03
      Ethenylbenzene 2209 - - - - 0 7650/ - 7,948 0 806 0 0
      Ethenylbenzene 2210 - - - - 0 - / - 8,225 0 3 0 0
      Ethenylbenzene 2211 - - - - 0 7810/8360 7,992 0 1 0 0
      Ethenylbenzene subtotal                 107,271 207,864 -2,727 424,295.21
      ethylene glycol 2112 - - - - 0 - / - 4,800 0 0 0 0
      ethylene glycol 2201 4,730 4,798 4,729 4,786 -8 4785/4787 4,794 80,113 172,541 -10,961 382,329.26
      ethylene glycol 2202 4,779 4,814 4,750 4,799 -6 4796/4818 4,805 7,666 101,053 -6 36,714.57
      ethylene glycol 2203 4,799 4,834 4,768 4,817 3 4751/4848 4,814 2,804 39,329 162 13,496.96
      ethylene glycol 2204 4,823 4,840 4,806 4,828 5 4811/ - 4,823 1,882 24,807 256 9,072.94
      ethylene glycol 2205 4,800 4,832 4,785 4,810 8 4808/4810 4,802 28,547 95,212 1,432 137,309.86
      ethylene glycol 2206 4,796 4,823 4,788 4,799 3 4794/4990 4,796 1,567 9,367 255 7,527.32
      ethylene glycol 2207 - - - - 0 4700/ - 4,701 0 23 0 0
      ethylene glycol 2208 4,826 4,826 4,792 4,795 24 4700/4811 4,771 411 7,070 -409 1,970.85
      ethylene glycol 2209 4,819 4,830 4,817 4,817 -2 4800/4860 4,819 32 1,013 0 154.22
      ethylene glycol 2210 - - - - 0 4600/ - 4,757 0 7 0 0
      ethylene glycol 2211 - - - - 0 4656/5068 4,693 0 2 0 0
      ethylene glycol subtotal                 123,022 450,424 -9,271 588,575.98
      Iron Ore 2112 606.5 612 604 604 6 538.5/657.5 598 48 1,095 0 290.66
      Iron Ore 2201 597 630 597 627 32 627/627.5 595 124,626 183,202 -18,467 769,827.5
      Iron Ore 2202 608 634 606 632.5 28 630.5/634.5 604.5 5,740 117,176 -64 35,839.73
      Iron Ore 2203 611 640.5 611 640 27.5 639/641 612.5 7,766 98,675 -1,396 48,768.34
      Iron Ore 2204 622 650 622 650 27 644/652 623 4,052 54,368 457 25,960.46
      Iron Ore 2205 622 645 619.5 644 26 644/644.5 618 507,761 518,476 43,994 3,219,231.42
      Iron Ore 2206 619.5 640 615 638 23.5 635.5/646.5 614.5 1,895 22,969 77 11,974.96
      Iron Ore 2207 609 635 609 634 23.5 629/635 610.5 2,711 23,982 -145 16,996.36
      Iron Ore 2208 611 631.5 609 630 21.5 630/632 608.5 2,064 32,068 -72 12,917.46
      Iron Ore 2209 607 631.5 607 630.5 21.5 630.5/631 609 18,946 88,077 -1,587 117,786.82
      Iron Ore 2210 608.5 628 606.5 628 22.5 625/628 605.5 1,757 3,818 88 10,915.46
      Iron Ore 2211 608 625.5 608 624 21.5 620/632.5 602.5 1,057 712 27 6,544.36
      Iron Ore subtotal                 678,423 1,144,618 22,912 4,277,053.53
      Coke 2112 - - - - 0 - / - 2,760 0 110 0 0
      Coke 2201 2,950 3,030 2,947.5 3,020 105 3013/3020 2,915 1,895 7,211 -238 56,649.72
      Coke 2202 2,980 3,030 2,936 2,989 87.5 - / - 2,901.5 12 32 0 357.09
      Coke 2203 3,015 3,026.5 2,990 3,003.5 112.5 2800/3019.5 2,891 38 80 -11 1,143.98
      Coke 2204 2,984.5 2,984.5 2,975.5 2,977.5 112.5 2926/ - 2,865 3 64 1 89.38
      Coke 2205 2,852.5 2,973 2,852.5 2,962 119.5 2960/2962 2,842.5 17,567 27,345 3,078 515,496.95
      Coke 2206 - - - - 0 - / - 2,767.5 0 65 0 0
      Coke 2207 - - - - 0 - / - 2,766.5 0 80 0 0
      Coke 2208 - - - - 0 2707/ - 2,775 0 60 0 0
      Coke 2209 2,800 2,838 2,792 2,838 92.5 2825.5/2847.5 2,745.5 257 1,013 -6 7,239.4
      Coke 2210 2,742.5 2,764.5 2,742.5 2,764.5 105.5 - /2826 2,659 2 31 -1 55.07
      Coke 2211 - - - - 0 - / - 2,635 0 2 0 0
      Coke subtotal                 19,774 36,093 2,823 581,031.58
      Hard Coking Coal 2112 2,590 2,590 2,590 2,590 -162 2364/2750 2,752 1 2 -1 15.54
      Hard Coking Coal 2201 2,075 2,104 2,067 2,073.5 4.5 2073/2080 2,069 1,748 15,271 -556 21,883.33
      Hard Coking Coal 2202 2,039.5 2,040 2,039.5 2,040 45 1855/2049 1,995 2 70 -1 24.48
      Hard Coking Coal 2203 1,921 1,947 1,921 1,922 21.5 1900/1945 1,900.5 11 316 -1 127.76
      Hard Coking Coal 2204 1,946.5 1,982 1,946.5 1,982 70 - /2189 1,912 2 78 0 23.57
      Hard Coking Coal 2205 1,950 2,015 1,950 2,009.5 49.5 2009.5/2010.5 1,960 22,259 28,673 1,668 266,135.16
      Hard Coking Coal 2206 1,950 1,950 1,950 1,950 19.5 1855/1988 1,930.5 1 62 1 11.7
      Hard Coking Coal 2207 1,969.5 1,969.5 1,965 1,965 44 1850/1999.5 1,921 2 113 2 23.61
      Hard Coking Coal 2208 - - - - 0 1850/2184 1,902.5 0 83 0 0
      Hard Coking Coal 2209 1,915.5 1,941.5 1,915.5 1,929 42 1930/1939.5 1,887 267 886 -32 3,088.37
      Hard Coking Coal 2210 - - - - 0 1600/1898 1,854.5 0 42 0 0
      Hard Coking Coal 2211 1,860 1,860 1,860 1,860 33.5 1810/1888 1,826.5 2 12 -1 22.32
      Hard Coking Coal subtotal                 24,295 45,608 1,079 291,355.84
      LLDPE 2112 - - - - 0 8434/ - 8,600 0 394 0 0
      LLDPE 2201 8,644 8,672 8,560 8,580 -45 8580/8582 8,625 122,074 186,906 -4,587 525,639.5
      LLDPE 2202 8,632 8,632 8,517 8,533 -50 8523/8539 8,583 7,721 163,072 209 33,093.36
      LLDPE 2203 8,549 8,558 8,467 8,485 -38 8471/8546 8,523 1,715 66,160 239 7,301.5
      LLDPE 2204 8,517 8,531 8,435 8,437 -55 8430/8496 8,492 2,933 56,697 233 12,434.28
      LLDPE 2205 8,500 8,500 8,400 8,412 -29 8410/8413 8,441 43,771 86,487 2,539 184,912.23
      LLDPE 2206 8,448 8,461 8,365 8,368 -51 8365/8383 8,419 3,889 13,275 42 16,348.24
      LLDPE 2207 - - - - 0 - /8620 8,302 0 15 0 0
      LLDPE 2208 8,346 8,346 8,346 8,346 -1 - / - 8,347 30 5,877 -30 125.19
      LLDPE 2209 8,342 8,390 8,300 8,300 -20 8300/8360 8,320 30 2,055 -3 125.35
      LLDPE 2210 8,326 8,326 8,326 8,326 0 - /8588 8,326 1,000 1,108 1,000 4,163
      LLDPE 2211 - - - - 0 - /8656 8,185 0 110 0 0
      LLDPE subtotal                 183,163 582,156 -358 784,142.64
      Soybean Meal 2112 - - - - 0 - / - 3,252 0 2,448 0 0
      Soybean Meal 2201 3,227 3,234 3,205 3,210 -32 3210/3211 3,242 114,713 595,898 -25,498 369,359.95
      Soybean Meal 2203 3,154 3,154 3,092 3,098 -41 3096/3110 3,139 25,289 341,117 1,041 78,709.28
      Soybean Meal 2205 3,077 3,079 3,037 3,043 -48 3042/3043 3,091 312,198 1,053,753 14,529 955,208.72
      Soybean Meal 2207 3,083 3,083 3,039 3,043 -40 3042/3052 3,083 11,142 180,123 393 34,115.5
      Soybean Meal 2208 3,135 3,141 3,105 3,112 -37 3110/3118 3,149 16,339 78,204 774 51,025.64
      Soybean Meal 2209 3,140 3,140 3,103 3,108 -35 3106/3112 3,143 8,598 77,802 1,962 26,841.34
      Soybean Meal 2211 3,142 3,143 3,109 3,112 -36 3112/3122 3,148 13,318 30,452 34 41,624.63
      Soybean Meal subtotal                 501,597 2,359,797 -6,765 1,556,885.05
      RBD Palm Olein 2112 - - - - 0 9108/10692 9,900 0 1,784 0 0
      RBD Palm Olein 2201 9,490 9,574 9,482 9,518 -12 9518/9520 9,530 159,886 229,537 -1,642 1,522,623.34
      RBD Palm Olein 2202 9,320 9,360 9,290 9,316 -10 9308/9332 9,326 5,205 84,419 -272 48,537.92
      RBD Palm Olein 2203 8,920 8,980 8,908 8,934 -12 8900/8978 8,946 2,641 43,329 -104 23,635.99
      RBD Palm Olein 2204 8,584 8,654 8,580 8,594 -28 8500/8778 8,622 2,171 34,358 -261 18,707.86
      RBD Palm Olein 2205 8,250 8,344 8,250 8,272 -28 8272/8276 8,300 81,243 222,292 4,724 673,950.59
      RBD Palm Olein 2206 8,066 8,134 8,050 8,070 -34 8062/8078 8,104 2,795 8,548 -74 22,627.12
      RBD Palm Olein 2207 - - - - 0 - / - 7,956 0 760 0 0
      RBD Palm Olein 2208 7,800 7,800 7,800 7,800 -24 - / - 7,824 20 3,991 -20 156
      RBD Palm Olein 2209 7,660 7,728 7,660 7,672 14 7670/7700 7,658 115 3,907 44 884.26
      RBD Palm Olein 2210 - - - - 0 - /7692 7,644 0 285 0 0
      RBD Palm Olein 2211 7,418 7,496 7,334 7,382 -28 7342/7528 7,410 8 720 3 59.44
      RBD Palm Olein subtotal                 254,084 633,930 2,398 2,311,182.53
      Liquefied Petroleum Gas 2112 - - - - 0 4350/4683 4,337 0 2,393 0 0
      Liquefied Petroleum Gas 2201 4,397 4,443 4,374 4,392 155 4389/4392 4,237 80,253 57,103 -13,078 707,713.33
      Liquefied Petroleum Gas 2202 4,345 4,345 4,256 4,258 103 4257/4258 4,155 21,170 42,543 119 182,119.2
      Liquefied Petroleum Gas 2203 4,180 4,215 4,120 4,128 76 4126/4128 4,052 6,186 25,387 566 51,611.51
      Liquefied Petroleum Gas 2204 4,519 4,519 4,435 4,440 85 4435/4480 4,355 772 6,374 232 6,907.47
      Liquefied Petroleum Gas 2205 4,399 4,425 4,354 4,364 81 4358/4395 4,283 462 7,592 -35 4,064.71
      Liquefied Petroleum Gas 2206 4,342 4,342 4,342 4,342 158 4100/4352 4,184 1 20 0 8.68
      Liquefied Petroleum Gas 2207 4,253 4,300 4,253 4,260 103 - /4350 4,157 23 7,085 19 196.05
      Liquefied Petroleum Gas 2208 - - - - 0 - /4316 4,193 0 225 0 0
      Liquefied Petroleum Gas 2209 4,210 4,230 4,210 4,230 42 4123/ - 4,188 2 35 0 16.88
      Liquefied Petroleum Gas 2210 - - - - 0 4000/4252 4,204 0 29 0 0
      Liquefied Petroleum Gas 2211 - - - - 0 4150/4264 4,166 0 103 0 0
      Liquefied Petroleum Gas subtotal                 108,869 148,889 -12,177 952,637.84
      Polypropylene 2112 8,068 8,100 8,068 8,100 125 8000/8150 7,975 13 992 -5 52.61
      Polypropylene 2201 8,097 8,138 8,085 8,102 52 8100/8102 8,050 178,383 241,810 -7,946 723,718.2
      Polypropylene 2202 8,106 8,110 8,062 8,073 46 8052/8085 8,027 8,371 170,582 -172 33,848.8
      Polypropylene 2203 8,052 8,091 8,046 8,058 40 8044/8090 8,018 5,154 72,749 355 20,798.13
      Polypropylene 2204 8,050 8,088 8,042 8,051 44 8022/8066 8,007 3,332 55,730 -188 13,436.92
      Polypropylene 2205 8,036 8,046 7,995 8,008 39 8008/8012 7,969 47,732 187,182 3,128 191,493.94
      Polypropylene 2206 8,005 8,027 7,983 7,989 35 7960/8025 7,954 1,009 17,409 113 4,038.52
      Polypropylene 2207 - - - - 0 - / - 7,913 0 3,240 0 0
      Polypropylene 2208 7,960 7,976 7,960 7,975 65 - /8050 7,910 539 10,086 -379 2,148.3
      Polypropylene 2209 7,998 8,009 7,964 7,964 54 7953/7998 7,910 100 6,330 -19 399.29
      Polypropylene 2210 - - - - 0 - /8009 7,818 0 1,409 0 0
      Polypropylene 2211 7,888 7,888 7,888 7,888 0 7840/ - 7,888 800 1,327 800 3,155.2
      Polypropylene subtotal                 245,433 768,846 -4,313 993,089.91
      Polished Round-grained Rice 2112 - - - - 0 - / - 3,000 0 0 0 0
      Polished Round-grained Rice 2201 3,364 3,364 3,352 3,354 -15 3353/3355 3,369 502 4,487 -1 1,684.4
      Polished Round-grained Rice 2202 3,430 3,430 3,414 3,417 -12 3415/3417 3,429 1,834 12,542 366 6,268.53
      Polished Round-grained Rice 2203 3,465 3,466 3,455 3,464 -1 3461/3464 3,465 2,614 7,836 85 9,045.73
      Polished Round-grained Rice 2204 3,485 3,490 3,483 3,486 -2 3484/3490 3,488 711 2,191 55 2,478.93
      Polished Round-grained Rice 2205 3,509 3,509 3,504 3,508 3 3505/3508 3,505 203 1,002 24 711.79
      Polished Round-grained Rice 2206 - - - - 0 3524/3533 3,529 0 18 0 0
      Polished Round-grained Rice 2207 - - - - 0 3536/3547 3,536 0 13 0 0
      Polished Round-grained Rice 2208 - - - - 0 3543/3557 3,541 0 11 0 0
      Polished Round-grained Rice 2209 3,560 3,565 3,560 3,564 -1 3558/3565 3,565 41 260 31 146.05
      Polished Round-grained Rice 2210 3,569 3,571 3,569 3,571 2 3561/3583 3,569 51 70 51 182.02
      Polished Round-grained Rice 2211 3,590 3,590 3,590 3,590 19 3570/3591 3,571 1 6 1 3.59
      Polished Round-grained Rice subtotal                 5,957 28,436 612 20,521.03
      PVC 2112 9,073 9,073 9,073 9,073 56 9010/9073 9,017 1 682 0 4.54
      PVC 2201 8,571 8,676 8,508 8,526 50 8523/8526 8,476 218,633 243,494 -31,400 939,382.88
      PVC 2202 8,495 8,604 8,453 8,476 69 8471/8478 8,407 15,489 141,716 -588 66,067.65
      PVC 2203 8,489 8,567 8,418 8,435 62 8410/8567 8,373 6,652 60,482 -431 28,238.67
      PVC 2204 8,491 8,559 8,415 8,435 71 8410/8466 8,364 6,641 50,824 -309 28,190.79
      PVC 2205 8,402 8,510 8,371 8,394 66 8394/8395 8,328 170,157 153,870 4,783 718,422.48
      PVC 2206 8,407 8,473 8,332 8,359 69 8315/8438 8,290 4,419 15,411 -33 18,568.36
      PVC 2207 - - - - 0 - /8472 8,084 0 682 0 0
      PVC 2208 8,277 8,277 8,277 8,277 7 8202/8736 8,270 5 8,781 5 20.69
      PVC 2209 8,328 8,377 8,277 8,280 67 8222/8292 8,213 114 2,383 10 473.77
      PVC 2210 - - - - 0 7600/8500 8,008 0 351 0 0
      PVC 2211 - - - - 0 8132/8500 8,156 0 4 0 0
      PVC subtotal                 422,111 678,680 -27,963 1,799,369.83
      Soybean Oil 2112 - - - - 0 - / - 9,350 0 0 0 0
      Soybean Oil 2201 9,276 9,348 9,272 9,310 26 9310/9312 9,284 126,949 224,118 -1,902 1,182,445.6
      Soybean Oil 2203 8,880 8,966 8,880 8,924 16 8916/8932 8,908 10,149 124,844 264 90,704.06
      Soybean Oil 2205 8,572 8,676 8,572 8,624 22 8624/8628 8,602 113,765 323,253 4,129 982,684.34
      Soybean Oil 2207 8,388 8,454 8,378 8,404 14 8408/8460 8,390 4,592 73,783 561 38,653.57
      Soybean Oil 2208 8,320 8,400 8,320 8,360 40 8242/8370 8,320 1,465 31,207 -59 12,229.88
      Soybean Oil 2209 8,270 8,326 8,270 8,290 14 8270/8288 8,276 410 4,355 -57 3,401.64
      Soybean Oil 2211 8,144 8,238 8,144 8,196 14 8038/8268 8,182 2,293 3,366 13 18,830.45
      Soybean Oil subtotal                 259,623 784,926 2,949 2,328,949.54
      Total                 3,382,912 9,775,896 -53,186 18,643,937.91
      • Remarks：
      • (1) Price: CNY/Ton, Egg: CNY/500kg
      • (2) Volume, OI(Open Interest): Lot
      • (3) Turnover: CNY (thousands)
      • (4) Change＝Last－Prev settle