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:20220525 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 2207 6,378 6,389 6,347 6,372 16 6371/6373 6,356 26,981 150,836 -4,369 171,739.77
      No.1 Soybeans 2209 6,272 6,273 6,227 6,243 3 6243/6250 6,240 5,364 47,777 -52 33,481.08
      No.1 Soybeans 2211 6,006 6,011 5,980 5,999 16 5997/6002 5,983 2,204 26,569 -171 13,208.56
      No.1 Soybeans 2301 5,978 5,978 5,955 5,967 14 5958/5972 5,953 175 5,066 0 1,043.85
      No.1 Soybeans 2303 5,891 5,902 5,847 5,890 3 5889/5926 5,887 9 135 -3 52.91
      No.1 Soybeans 2305 - - - - 0 5856/5889 5,874 0 29 0 0
      No.1 Soybeans subtotal                 34,733 230,412 -4,595 219,526.17
      No.2 Soybeans 2206 5,249 5,296 5,240 5,253 -27 5250/5265 5,280 8,792 6,278 -3,145 46,303.87
      No.2 Soybeans 2207 5,401 5,413 5,348 5,362 -18 5360/5361 5,380 18,379 22,632 3,149 99,075.62
      No.2 Soybeans 2208 5,363 5,372 5,319 5,328 -17 5313/5395 5,345 1,056 3,141 161 5,654.19
      No.2 Soybeans 2209 5,300 5,318 5,262 5,277 -17 5262/5280 5,294 1,499 3,502 66 7,941.47
      No.2 Soybeans 2210 5,237 5,242 5,184 5,191 -33 5168/5294 5,224 430 1,130 28 2,242.34
      No.2 Soybeans 2211 - - - - 0 4998/ - 5,162 0 5 0 0
      No.2 Soybeans 2212 - - - - 0 4944/ - 5,101 0 3 0 0
      No.2 Soybeans 2301 - - - - 0 4749/5258 5,074 6 65 0 30.43
      No.2 Soybeans 2302 - - - - 0 4850/5401 5,001 0 5 0 0
      No.2 Soybeans 2303 5,023 5,043 5,014 5,014 -4 5013/5041 5,018 19 125 13 95.38
      No.2 Soybeans 2304 5,011 5,011 5,011 5,011 -23 4776/5300 5,034 2 18 2 10.02
      No.2 Soybeans 2305 4,880 4,880 4,861 4,861 -64 4753/4950 4,925 6 56 6 29.23
      No.2 Soybeans subtotal                 30,189 36,960 280 161,382.56
      Corn 2207 2,912 2,921 2,890 2,890 -32 2890/2891 2,922 68,276 281,369 -18,082 198,489.08
      Corn 2209 2,954 2,966 2,932 2,933 -36 2932/2933 2,969 311,084 1,205,416 -33,883 916,992.16
      Corn 2211 2,942 2,947 2,924 2,925 -25 2923/2929 2,950 7,544 84,644 1,058 22,140.95
      Corn 2301 2,965 2,970 2,946 2,949 -22 2948/2951 2,971 24,081 114,004 7,711 71,240.59
      Corn 2303 2,969 2,976 2,944 2,948 -32 2947/2948 2,980 11,778 40,757 633 34,843.58
      Corn 2305 3,007 3,012 2,972 2,981 -36 2978/2980 3,017 1,136 3,166 185 3,394.8
      Corn subtotal                 423,899 1,729,356 -42,378 1,247,101.16
      Corn Starch 2207 3,230 3,242 3,210 3,211 -39 3211/3212 3,250 64,281 234,564 -3,230 207,424.48
      Corn Starch 2209 3,390 3,407 3,353 3,362 -78 3361/3362 3,440 30,495 118,544 -1,619 103,105.11
      Corn Starch 2211 3,382 3,391 3,340 3,345 -80 3342/3357 3,425 2,712 12,558 142 9,141.37
      Corn Starch 2301 3,410 3,414 3,364 3,371 -52 3369/3375 3,423 852 3,027 87 2,892.66
      Corn Starch 2303 3,398 3,404 3,351 3,351 -67 3352/3374 3,418 794 3,064 192 2,690.77
      Corn Starch 2305 3,405 3,429 3,378 3,388 -46 3265/3398 3,434 12 35 1 40.94
      Corn Starch subtotal                 99,146 371,792 -4,427 325,295.32
      Ethenylbenzene 2205 - - - - 0 - / - 10,091 0 0 0 0
      Ethenylbenzene 2206 9,932 9,995 9,932 9,977 -10 9963/9980 9,987 29,978 36,111 -9,343 149,276.29
      Ethenylbenzene 2207 9,929 9,974 9,908 9,955 -2 9951/9955 9,957 62,814 135,707 8,346 312,239.97
      Ethenylbenzene 2208 9,841 9,947 9,841 9,890 -2 9860/9895 9,892 2,476 22,788 354 12,231.88
      Ethenylbenzene 2209 9,818 9,841 9,775 9,819 9 9795/9834 9,810 1,304 7,704 249 6,396.23
      Ethenylbenzene 2210 9,730 9,769 9,683 9,731 1 9651/9797 9,730 228 1,685 93 1,108.73
      Ethenylbenzene 2211 - - - - 0 - /10855 9,870 0 2 0 0
      Ethenylbenzene 2212 - - - - 0 - /9946 9,666 0 3 0 0
      Ethenylbenzene 2301 - - - - 0 - /9935 9,728 0 7 0 0
      Ethenylbenzene 2302 - - - - 0 - / - 9,519 0 1 0 0
      Ethenylbenzene 2303 - - - - 0 9200/ - 9,571 0 1 0 0
      Ethenylbenzene 2304 - - - - 0 9200/10500 9,858 0 2 0 0
      Ethenylbenzene subtotal                 96,800 204,011 -301 481,253.09
      ethylene glycol 2205 - - - - 0 - / - 4,857 0 2 0 0
      ethylene glycol 2206 4,817 4,839 4,798 4,801 -48 4788/4860 4,849 2,035 8,534 -1,987 9,802.16
      ethylene glycol 2207 4,848 4,892 4,831 4,875 -48 4861/4894 4,923 16,199 69,342 -1,743 78,720.07
      ethylene glycol 2208 4,938 4,938 4,871 4,914 -49 4880/5000 4,963 9,135 49,040 327 44,756.77
      ethylene glycol 2209 4,927 4,960 4,900 4,942 -49 4942/4945 4,991 134,508 299,033 306 662,850.72
      ethylene glycol 2210 4,948 4,983 4,926 4,974 -42 4959/4979 5,016 5,051 30,452 299 25,034.51
      ethylene glycol 2211 4,955 5,006 4,946 5,000 -41 4900/5010 5,041 3,872 13,689 208 19,269.6
      ethylene glycol 2212 - - - - 0 4897/ - 4,999 0 8 0 0
      ethylene glycol 2301 4,950 5,050 4,950 5,022 -64 5000/5050 5,086 172 2,161 118 864.56
      ethylene glycol 2302 - - - - 0 4879/5074 5,029 0 7 0 0
      ethylene glycol 2303 - - - - 0 4938/ - 5,035 0 1 0 0
      ethylene glycol 2304 5,028 5,028 5,028 5,028 -73 4800/5449 5,101 1 1 0 5.03
      ethylene glycol subtotal                 170,973 472,270 -2,472 841,303.42
      Iron Ore 2206 950 960.5 945 960.5 -0.5 959/965 961 366 2,727 -113 3,476.18
      Iron Ore 2207 912.5 927 906 926 1 924.5/927 925 5,152 75,536 -1,253 47,240.89
      Iron Ore 2208 876.5 887 867 886.5 -3 886.5/887 889.5 3,875 85,645 -2,072 33,985.51
      Iron Ore 2209 830 846 824.5 845 -4 845/845.5 849 207,811 641,342 -25,833 1,734,173.4
      Iron Ore 2210 816.5 832 812.5 832 -7.5 830/832 839.5 2,687 51,319 399 22,068.02
      Iron Ore 2211 811 818 800 818 -7 806/818.5 825 1,784 31,135 -677 14,440.26
      Iron Ore 2212 789 803 785.5 802.5 -8.5 797/804 811 695 23,462 159 5,519.38
      Iron Ore 2301 770.5 790 770 789 -6 788.5/789.5 795 43,545 162,148 -2,519 339,380.84
      Iron Ore 2302 764 781.5 762.5 779.5 -9.5 771/783 789 330 26,601 -76 2,548.22
      Iron Ore 2303 760.5 775.5 758.5 775 -7.5 755/775.5 782.5 344 7,328 50 2,635.16
      Iron Ore 2304 757 771.5 752.5 769 -9 768/773.5 778 1,383 9,163 87 10,531.66
      Iron Ore 2305 748.5 766 746 765 -7 758/766.5 772 1,052 2,923 573 7,964.5
      Iron Ore subtotal                 269,024 1,119,329 -31,275 2,223,964
      Coke 2206 - - - - 0 - /3630 3,698.5 0 1 0 0
      Coke 2207 - - - - 0 - / - 3,452.5 0 2 0 0
      Coke 2208 - - - - 0 - / - 3,406 0 2 0 0
      Coke 2209 3,276 3,307 3,248.5 3,289 -57.5 3289/3291 3,346.5 13,142 29,805 -640 430,685.55
      Coke 2210 3,147.5 3,202.5 3,147.5 3,202.5 -102.5 3130/ - 3,305 2 3 -2 63.5
      Coke 2211 - - - - 0 2971.5/3703.5 3,221 0 3 0 0
      Coke 2212 - - - - 0 - / - 3,198 0 0 0 0
      Coke 2301 3,142 3,170 3,126 3,156 -46 3146/3170 3,202 71 721 10 2,237.88
      Coke 2302 - - - - 0 - /3170 3,131.5 0 1 0 0
      Coke 2303 - - - - 0 - / - 3,181.5 0 0 0 0
      Coke 2304 - - - - 0 - /4141 3,186 0 0 0 0
      Coke 2305 3,050 3,050 3,050 3,050 -58.5 3012/3210 3,108.5 6 24 6 183
      Coke subtotal                 13,221 30,562 -626 433,169.92
      Hard Coking Coal 2206 - - - - 0 2763/2902 2,888 0 12 0 0
      Hard Coking Coal 2207 2,539.5 2,539.5 2,539.5 2,539.5 -24 2502/2942.5 2,563.5 1 12 -1 15.24
      Hard Coking Coal 2208 - - - - 0 2439.5/2872 2,563 0 7 0 0
      Hard Coking Coal 2209 2,499 2,530 2,460 2,510.5 -24 2510.5/2511 2,534.5 26,652 44,689 -701 399,307.53
      Hard Coking Coal 2210 2,391 2,424.5 2,391 2,424 -28 2200/ - 2,452 3 15 -1 43.44
      Hard Coking Coal 2211 - - - - 0 - /2763 2,413.5 0 4 0 0
      Hard Coking Coal 2212 - - - - 0 2221.5/2550 2,409.5 0 1 0 0
      Hard Coking Coal 2301 2,360 2,405 2,355 2,390 -13.5 2385/2410 2,403.5 68 673 -21 969.7
      Hard Coking Coal 2302 - - - - 0 - / - 2,299 0 0 0 0
      Hard Coking Coal 2303 - - - - 0 2151/ - 2,452.5 0 1 0 0
      Hard Coking Coal 2304 2,195 2,195 2,195 2,195 -47 - /2450 2,242 1 8 0 13.17
      Hard Coking Coal 2305 2,156.5 2,222 2,156.5 2,208 17.5 2162.5/2221 2,190.5 3 110 1 39.52
      Hard Coking Coal subtotal                 26,728 45,532 -723 400,388.6
      LLDPE 2206 8,500 8,500 8,446 8,481 -19 7936/8486 8,500 484 4,480 -374 2,055.6
      LLDPE 2207 8,512 8,532 8,483 8,521 -22 8480/8538 8,543 24,779 93,667 -3,290 105,414.55
      LLDPE 2208 8,540 8,540 8,481 8,523 -17 8480/8535 8,540 15,316 91,767 -477 65,157.85
      LLDPE 2209 8,511 8,527 8,474 8,517 -17 8516/8517 8,534 130,165 347,978 3,861 553,432.04
      LLDPE 2210 8,508 8,514 8,465 8,500 -21 8490/8514 8,521 9,421 61,642 694 39,988.68
      LLDPE 2211 8,520 8,520 8,443 8,470 -30 8443/8540 8,500 6,183 24,590 91 26,181.12
      LLDPE 2212 - - - - 0 7809/9152 8,481 0 10 0 0
      LLDPE 2301 8,417 8,448 8,398 8,444 -15 8412/8444 8,459 540 9,950 185 2,273.2
      LLDPE 2302 - - - - 0 - /9134 8,515 0 7 0 0
      LLDPE 2303 - - - - 0 - /9288 8,608 0 2 0 0
      LLDPE 2304 - - - - 0 7168/9878 8,523 0 0 0 0
      LLDPE 2305 8,395 8,405 8,370 8,405 -18 8390/8540 8,423 15 63 7 62.91
      LLDPE subtotal                 186,903 634,156 697 794,565.95
      Soybean Meal 2207 4,185 4,200 4,142 4,154 -32 4150/4155 4,186 20,974 178,436 -6,163 87,419.57
      Soybean Meal 2208 4,208 4,214 4,157 4,165 -43 4158/4170 4,208 11,118 175,718 2,615 46,467.96
      Soybean Meal 2209 4,125 4,126 4,069 4,079 -34 4079/4080 4,113 282,662 1,319,382 -15,757 1,156,971.35
      Soybean Meal 2211 4,029 4,032 3,976 3,992 -31 3975/3993 4,023 11,884 99,669 3,131 47,521.47
      Soybean Meal 2212 3,974 3,983 3,935 3,948 -20 3946/3965 3,968 4,128 38,214 1,310 16,326.79
      Soybean Meal 2301 3,900 3,908 3,853 3,867 -29 3865/3869 3,896 37,352 322,877 5,101 144,698.48
      Soybean Meal 2303 3,747 3,754 3,713 3,726 -23 3723/3729 3,749 2,461 20,167 786 9,185.43
      Soybean Meal 2305 3,629 3,630 3,595 3,607 -23 3607/3611 3,630 6,549 19,368 694 23,735.45
      Soybean Meal subtotal                 377,128 2,173,831 -8,283 1,532,326.48
      RBD Palm Olein 2206 14,822 14,988 14,722 14,870 166 14840/14886 14,704 439 1,654 -107 6,533.95
      RBD Palm Olein 2207 13,460 13,600 13,428 13,490 268 13486/13488 13,222 14,400 56,118 -1,563 194,798.73
      RBD Palm Olein 2208 12,486 12,608 12,472 12,486 148 12470/12552 12,338 4,314 38,679 606 54,108.63
      RBD Palm Olein 2209 11,996 12,014 11,878 11,904 98 11904/11906 11,806 269,570 366,365 -5,162 3,222,600.15
      RBD Palm Olein 2210 11,696 11,708 11,584 11,604 68 11594/11666 11,536 4,887 26,500 493 56,980.8
      RBD Palm Olein 2211 11,488 11,506 11,374 11,390 40 11100/11600 11,350 3,037 11,013 195 34,777.28
      RBD Palm Olein 2212 - - - - 0 10448/11428 11,172 0 118 0 0
      RBD Palm Olein 2301 11,168 11,178 11,026 11,048 4 11048/11064 11,044 10,438 58,224 255 115,905.1
      RBD Palm Olein 2302 - - - - 0 9982/ - 10,990 0 54 0 0
      RBD Palm Olein 2303 - - - - 0 10600/12000 10,924 0 163 0 0
      RBD Palm Olein 2304 11,044 11,044 10,866 10,866 32 10820/ - 10,834 3 104 -2 32.79
      RBD Palm Olein 2305 10,810 10,850 10,702 10,722 -18 10712/10726 10,740 305 1,501 158 3,290.51
      RBD Palm Olein subtotal                 307,393 560,493 -5,127 3,689,027.95
      Liquefied Petroleum Gas 2205 - - - - 0 - / - 6,250 0 0 0 0
      Liquefied Petroleum Gas 2206 5,936 5,936 5,865 5,886 11 5886/5895 5,875 28,473 15,737 -2,547 336,015.68
      Liquefied Petroleum Gas 2207 5,871 5,906 5,813 5,822 -29 5820/5825 5,851 43,430 62,565 1,439 508,936.14
      Liquefied Petroleum Gas 2208 5,847 5,868 5,776 5,781 -39 5772/5789 5,820 2,408 14,869 490 28,034.87
      Liquefied Petroleum Gas 2209 5,816 5,850 5,754 5,756 -40 5757/5772 5,796 1,890 8,089 -67 21,915.33
      Liquefied Petroleum Gas 2210 5,799 5,805 5,733 5,744 -34 5670/5800 5,778 132 1,661 5 1,523.67
      Liquefied Petroleum Gas 2211 - - - - 0 5123/ - 5,754 0 64 0 0
      Liquefied Petroleum Gas 2212 - - - - 0 5109/6355 5,728 0 54 0 0
      Liquefied Petroleum Gas 2301 5,702 5,702 5,662 5,662 -29 5600/5750 5,691 2 272 2 22.73
      Liquefied Petroleum Gas 2302 - - - - 0 - /6402 5,776 0 108 0 0
      Liquefied Petroleum Gas 2303 5,547 5,547 5,547 5,547 48 5350/ - 5,499 1 230 1 11.09
      Liquefied Petroleum Gas 2304 - - - - 0 5559/6110 5,823 0 120 0 0
      Liquefied Petroleum Gas subtotal                 76,336 103,769 -677 896,459.52
      Polypropylene 2206 8,450 8,450 8,422 8,423 -27 8200/8486 8,450 1,682 9,291 -1,459 7,103.61
      Polypropylene 2207 8,428 8,473 8,423 8,451 -33 8400/8472 8,484 22,904 97,156 -3,376 96,763.88
      Polypropylene 2208 8,489 8,489 8,435 8,469 -26 8388/8474 8,495 9,382 90,096 -431 39,696.65
      Polypropylene 2209 8,467 8,487 8,433 8,460 -37 8460/8462 8,497 158,497 427,459 -1,797 670,559.42
      Polypropylene 2210 8,448 8,475 8,425 8,454 -32 8411/8455 8,486 12,666 61,886 32 53,520.89
      Polypropylene 2211 8,437 8,454 8,400 8,437 -25 8122/8437 8,462 5,937 23,004 9 25,016.14
      Polypropylene 2212 - - - - 0 7787/9110 8,447 0 31 0 0
      Polypropylene 2301 8,405 8,405 8,351 8,380 -25 8360/8390 8,405 542 15,228 -52 2,271.78
      Polypropylene 2302 - - - - 0 - /9091 8,429 0 0 0 0
      Polypropylene 2303 8,405 8,405 8,353 8,353 51 7639/ - 8,302 21 23 19 87.73
      Polypropylene 2304 - - - - 0 8260/8600 8,350 0 2 0 0
      Polypropylene 2305 8,350 8,350 8,333 8,350 -21 8351/8390 8,371 36 133 5 150.19
      Polypropylene subtotal                 211,667 724,309 -7,050 895,170.29
      Polished Round-grained Rice 2206 3,344 3,349 3,335 3,342 3 3342/3346 3,339 290 1,143 -133 969.22
      Polished Round-grained Rice 2207 3,389 3,395 3,386 3,392 3 3392/3393 3,389 1,782 15,187 -250 6,043.46
      Polished Round-grained Rice 2208 3,423 3,429 3,423 3,428 6 3427/3429 3,422 506 6,343 -27 1,733.82
      Polished Round-grained Rice 2209 3,455 3,468 3,455 3,465 6 3465/3466 3,459 352 4,297 48 1,219.9
      Polished Round-grained Rice 2210 3,492 3,498 3,491 3,496 8 3492/3496 3,488 659 2,485 15 2,302.82
      Polished Round-grained Rice 2211 3,516 3,519 3,516 3,518 8 3513/3518 3,510 6 160 3 21.11
      Polished Round-grained Rice 2212 - - - - 0 3533/3556 3,545 0 66 0 0
      Polished Round-grained Rice 2301 3,569 3,569 3,563 3,564 1 3558/3570 3,563 12 335 2 42.77
      Polished Round-grained Rice 2302 - - - - 0 3572/3598 3,583 0 28 0 0
      Polished Round-grained Rice 2303 3,600 3,600 3,600 3,600 -2 3583/3618 3,602 1 98 0 3.6
      Polished Round-grained Rice 2304 3,641 3,641 3,635 3,637 5 3625/3638 3,632 6 246 3 21.82
      Polished Round-grained Rice 2305 3,645 3,650 3,645 3,650 1 3645/3651 3,649 4 123 4 14.6
      Polished Round-grained Rice subtotal                 3,618 30,511 -335 12,373.1
      PVC 2206 8,655 8,655 8,573 8,589 -105 8587/8630 8,694 2,867 5,799 -2,846 12,404.98
      PVC 2207 8,500 8,530 8,466 8,480 -49 8480/8525 8,529 36,004 113,247 -4,479 152,890.52
      PVC 2208 8,415 8,436 8,374 8,422 -18 8368/8422 8,440 13,588 105,674 1,460 57,056.14
      PVC 2209 8,330 8,364 8,302 8,324 -39 8323/8324 8,363 253,505 456,887 -2,950 1,055,493.03
      PVC 2210 8,316 8,324 8,262 8,283 -33 8277/8294 8,316 15,522 72,057 2,120 64,320.88
      PVC 2211 8,258 8,288 8,224 8,257 -11 8229/8285 8,268 10,339 25,807 755 42,631.53
      PVC 2212 - - - - 0 7502/8769 8,134 0 14 0 0
      PVC 2301 8,130 8,154 8,090 8,121 -21 8107/8121 8,142 630 5,852 312 2,557.61
      PVC 2302 - - - - 0 7528/8139 8,179 0 5 0 0
      PVC 2303 8,175 8,175 8,175 8,175 66 7475/8756 8,109 1 7 0 4.09
      PVC 2304 8,193 8,193 8,150 8,150 -67 7574/8869 8,217 2 13 2 8.17
      PVC 2305 8,021 8,057 8,003 8,016 -38 8010/8040 8,054 18 160 3 72.23
      PVC subtotal                 332,476 785,522 -5,623 1,387,439.19
      Soybean Oil 2207 11,868 11,920 11,780 11,830 38 11810/11868 11,792 9,750 77,683 -3,409 115,638.84
      Soybean Oil 2208 11,720 11,732 11,630 11,672 56 11636/11700 11,616 4,348 64,438 94 50,847
      Soybean Oil 2209 11,550 11,580 11,460 11,500 50 11500/11502 11,450 187,301 440,997 2,906 2,158,420.3
      Soybean Oil 2211 11,340 11,364 11,250 11,296 46 11258/11326 11,250 4,009 29,624 252 45,316.68
      Soybean Oil 2212 11,240 11,258 11,146 11,202 40 11150/11260 11,162 2,508 8,986 162 28,121.18
      Soybean Oil 2301 11,142 11,160 11,042 11,116 58 11100/11118 11,058 13,492 57,289 62 149,887.26
      Soybean Oil 2303 10,986 11,000 10,890 10,952 40 10900/10952 10,912 2,964 7,872 273 32,472.83
      Soybean Oil 2305 10,658 10,752 10,620 10,654 -4 10664/10744 10,658 1,387 2,376 901 14,790.17
      Soybean Oil subtotal                 225,759 689,265 1,241 2,595,494.25
      Total                 2,885,993 9,942,080 -111,674 18,136,240.99
      • Remarks:
      • (1) Price: CNY/Ton, Egg: CNY/500kg
      • (2) Volume, OI(Open Interest): Lot
      • (3) Turnover: CNY (thousands)
      • (4) Change=Last-Prev settle