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 Weekly Data

      Date：20211208

      Contract Open High Low Close Settle Chg Volume OI OI Chg Turnover
      a2201 6,105 6,212 6,054 6,095 6,136 -30 262,955 47,428 -20,046 16,093.43
      a2203 5,984 6,124 5,976 6,055 6,072 1 188,376 116,897 3,745 11,386.05
      a2205 6,071 6,128 6,000 6,044 6,074 -16 33,394 16,734 -280 2,022.59
      a2207 6,035 6,103 5,993 6,021 6,050 -14 18,492 11,702 611 1,116.01
      a2209 5,977 6,041 5,951 5,986 6,006 0 227 480 54 13.61
      a2211 5,908 5,910 5,867 5,877 5,880 -9 570 633 339 33.51
      No.1 Soybeans Subtotal             504,014 193,874 -15,577 30,665.2
      b2112 - - - 4,498 4,498 0 0 0 0 0
      b2201 4,161 4,197 4,141 4,166 4,160 42 59,695 19,099 -3,069 2,486.52
      b2202 4,002 4,046 3,986 3,998 4,004 30 6,775 13,745 -230 271.84
      b2203 3,949 3,974 3,921 3,928 3,938 37 11,729 12,210 -283 462.84
      b2204 3,906 3,948 3,880 3,894 3,899 39 7,542 3,985 251 294.94
      b2205 3,881 3,898 3,848 3,862 3,866 21 1,199 2,394 546 46.39
      b2206 3,848 3,868 3,818 3,835 3,839 19 1,192 406 105 45.85
      b2207 - - - 3,808 3,808 6 0 753 0 0
      b2208 3,832 3,832 3,832 3,832 3,832 42 25 250 -25 0.96
      b2209 3,874 3,885 3,831 3,872 3,872 45 6 24 -2 0.23
      b2210 3,962 3,962 3,962 3,962 3,962 107 1 4 0 0.04
      b2211 - - - 3,853 3,853 0 0 0 0 0
      No.2 Soybeans Subtotal             88,164 52,870 -2,707 3,609.62
      bb2112 - - - 373.3 373.3 0 0 0 0 0
      bb2201 - - - 373.3 373.3 0 0 0 0 0
      bb2202 - - - 373.3 373.3 0 0 0 0 0
      bb2203 - - - 373.3 373.3 0 0 0 0 0
      bb2204 - - - 373.3 373.3 0 0 0 0 0
      bb2205 - - - 373.3 373.3 0 0 0 0 0
      bb2206 - - - 373.3 373.3 0 0 0 0 0
      bb2207 - - - 373.3 373.3 0 0 0 0 0
      bb2208 - - - 373.3 373.3 0 0 0 0 0
      bb2209 - - - 373.3 373.3 0 0 0 0 0
      bb2210 - - - 373.3 373.3 0 0 0 0 0
      bb2211 - - - 373.3 373.3 0 0 0 0 0
      block board Subtotal             0 0 0 0
      c2201 2,655 2,664 2,640 2,646 2,647 -25 532,364 325,837 -122,458 14,103.76
      c2203 2,680 2,680 2,654 2,662 2,661 -22 108,141 226,228 2,530 2,880.08
      c2205 2,700 2,707 2,680 2,694 2,689 -20 772,551 782,842 134,074 20,797.36
      c2207 2,710 2,710 2,684 2,696 2,690 -13 39,106 91,345 2,184 1,053.48
      c2209 2,685 2,689 2,674 2,684 2,680 -5 6,184 22,257 1,012 165.73
      c2211 2,646 2,661 2,642 2,661 2,650 12 18,657 9,303 659 494.19
      Corn Subtotal             1,477,003 1,457,812 18,001 39,494.61
      cs2201 3,130 3,148 3,081 3,087 3,092 -76 238,342 91,038 -4,663 7,397.52
      cs2203 3,136 3,137 3,061 3,076 3,074 -81 99,169 52,335 2,104 3,059.5
      cs2205 3,150 3,150 3,080 3,095 3,094 -64 32,054 20,947 4,243 995.74
      cs2207 3,128 3,135 3,065 3,080 3,079 -63 17,463 22,098 216 539.36
      cs2209 3,125 3,131 3,096 3,096 3,101 -46 999 1,019 -384 31.05
      cs2211 3,080 3,080 3,068 3,068 3,068 -36 158 178 154 4.85
      Corn Starch Subtotal             388,185 187,615 1,670 12,028.02
      eb2112 8,150 8,200 8,100 8,180 8,167 147 133 1,067 -53 5.43
      eb2201 8,020 8,094 7,850 8,057 7,977 208 464,440 88,793 -15,225 18,557.45
      eb2202 7,936 8,077 7,837 8,045 7,954 227 103,235 67,180 6,216 4,109.02
      eb2203 8,077 8,104 7,879 8,077 8,002 202 25,592 27,268 1,767 1,023.28
      eb2204 8,051 8,125 7,890 8,094 8,017 208 5,171 8,189 1,611 206.92
      eb2205 8,007 8,140 7,860 8,106 8,035 206 734 2,563 58 29.41
      eb2206 - - - 8,016 8,016 126 0 518 0 0
      eb2207 8,116 8,116 7,924 8,068 7,994 158 1,381 3,618 -1,378 56.03
      eb2208 8,043 8,253 7,981 8,253 8,087 225 1,822 6,449 -405 73.77
      eb2209 - - - 7,948 7,948 0 0 806 0 0
      eb2210 8,225 8,225 8,225 8,225 8,225 155 1 3 0 0.04
      eb2211 - - - 7,992 7,992 0 0 1 0 0
      Ethenylbenzene Subtotal             602,509 206,455 -7,409 24,061.33
      eg2112 - - - 4,800 4,800 0 0 0 0 0
      eg2201 4,810 4,881 4,716 4,844 4,817 35 530,653 159,721 -22,252 25,502.27
      eg2202 4,884 4,891 4,728 4,828 4,813 34 45,508 102,968 3,090 2,188.85
      eg2203 4,841 4,902 4,745 4,844 4,831 7 14,579 39,611 499 703.14
      eg2204 4,820 4,905 4,760 4,860 4,847 51 11,749 25,156 1,508 568.26
      eg2205 4,813 4,891 4,743 4,860 4,837 71 148,113 97,620 12,677 7,141.13
      eg2206 4,793 4,884 4,731 4,854 4,830 87 10,610 9,794 1,693 510.53
      eg2207 4,701 4,701 4,701 4,725 4,725 -190 1 23 0 0.05
      eg2208 4,804 4,887 4,745 4,887 4,799 101 1,005 7,000 -275 48.09
      eg2209 4,827 4,899 4,768 4,899 4,825 131 99 1,008 38 4.77
      eg2210 - - - 4,811 4,811 54 0 7 0 0
      eg2211 - - - 4,710 4,710 17 0 2 0 0
      ethylene glycol Subtotal             762,317 442,910 -3,022 36,667.1
      fb2112 - - - 1,290 1,290 0 0 0 0 0
      fb2201 1,295 1,302 1,285 1,297 1,295.5 -7 5,355 3,597 118 69.33
      fb2202 1,292 1,299.5 1,291.5 1,294.5 1,294.5 -8 7 8 -2 0.09
      fb2203 1,340 1,340 1,300.5 1,300.5 1,308 -36.5 3 7 0 0.04
      fb2204 - - - 1,342.5 1,342.5 0 0 0 0 0
      fb2205 - - - 1,378 1,378 0 0 27 0 0
      fb2206 - - - 1,298.5 1,298.5 0 0 1 0 0
      fb2207 - - - 1,379 1,379 0 0 1 0 0
      fb2208 - - - 1,372.5 1,372.5 0 0 0 0 0
      fb2209 - - - 1,385 1,385 0 0 12 0 0
      fb2210 - - - 1,394 1,394 0 0 0 0 0
      fb2211 - - - 1,394 1,394 0 0 0 0 0
      fibre board Subtotal             5,365 3,653 116 69.46
      i2112 598 612 598 604 605.5 -1.5 283 1,095 -100 16.96
      i2201 602 651 588 643 630.5 49 527,615 187,178 -34,790 32,499.57
      i2202 597.5 657.5 596 648 639 50.5 30,722 118,319 836 1,910.37
      i2203 611 665.5 603 654 645.5 49 44,324 98,675 -828 2,797.37
      i2204 615 679 612 666 657.5 52.5 19,519 53,355 474 1,255.91
      i2205 618 673.5 607 659.5 649 53.5 2,196,353 556,683 105,481 139,769.28
      i2206 615 670 603 654 648 51.5 11,722 22,730 -199 741.66
      i2207 605 665 600 653.5 644.5 54.5 15,922 23,160 -614 1,004.43
      i2208 603 661 599 649 641.5 50.5 11,617 32,700 1,263 729.82
      i2209 605 661 598 648 638.5 50 99,829 87,466 549 6,260
      i2210 605.5 656.5 596 645.5 636 49 9,994 3,873 172 621.21
      i2211 603 655.5 594 642 634 48 5,439 830 348 337.52
      Iron Ore Subtotal             2,973,339 1,186,064 72,592 187,944.1
      j2112 - - - 2,760 2,760 0 0 110 0 0
      j2201 2,910 3,046 2,880 2,997.5 2,999 117 6,483 6,739 -1,645 1,920.08
      j2202 2,897.5 3,030 2,897 2,973.5 2,961.5 37 57 46 13 16.86
      j2203 2,891 3,035.5 2,891 2,970.5 3,006 89.5 64 88 -3 19.23
      j2204 2,870.5 3,049.5 2,860 3,049.5 2,996.5 260 8 63 0 2.34
      j2205 2,873 2,999.5 2,785.5 2,949 2,953.5 191 66,849 27,961 4,201 19,419.43
      j2206 2,945 2,945 2,945 2,945 2,945 177.5 1 66 1 0.29
      j2207 - - - 2,766.5 2,766.5 82 0 80 0 0
      j2208 2,782 2,782 2,770 2,827.5 2,827.5 174.5 3 60 -2 0.83
      j2209 2,751 2,889 2,690.5 2,835 2,837 161 1,169 1,045 -26 326.47
      j2210 2,742.5 2,801.5 2,742.5 2,801.5 2,774.5 156 4 30 -2 1.11
      j2211 - - - 2,735.5 2,735.5 142.5 0 2 0 0
      Coke Subtotal             74,638 36,290 2,537 21,706.65
      jd2112 4,820 4,821 4,805 4,830 4,830 -10 11 73 -35 0.53
      jd2201 4,325 4,368 4,307 4,338 4,333 16 110,963 74,497 -9,424 4,811.38
      jd2202 3,968 3,998 3,954 3,976 3,976 -3 5,441 24,255 -632 216.17
      jd2203 3,985 4,007 3,966 3,996 3,992 15 9,676 35,827 -440 385.78
      jd2204 4,163 4,186 4,142 4,176 4,167 11 2,455 18,042 764 102.21
      jd2205 4,297 4,338 4,297 4,318 4,318 20 52,290 62,972 3,786 2,256.09
      jd2206 4,130 4,143 4,103 4,132 4,134 24 380 8,441 61 15.67
      jd2207 4,345 4,378 4,330 4,364 4,366 17 302 5,006 59 13.13
      jd2208 4,918 4,950 4,909 4,925 4,929 3 324 7,500 177 15.95
      jd2209 4,700 4,717 4,660 4,704 4,703 6 1,924 10,930 1,120 90.5
      jd2210 4,398 4,406 4,390 4,396 4,397 2 12 200 4 0.53
      jd2211 4,437 4,460 4,437 4,446 4,455 21 19 35 12 0.85
      egg Subtotal             183,797 247,778 -4,548 7,908.79
      jm2112 2,752 2,752 2,590 2,590 2,590 -85 3 2 -1 0.49
      jm2201 2,100 2,107.5 2,037 2,072 2,087.5 15 10,573 14,277 -3,668 1,317.61
      jm2202 1,995.5 2,052.5 1,985 2,032.5 2,040 79 17 67 -11 2.06
      jm2203 1,925 2,016.5 1,862.5 1,958 1,959 95 80 335 11 9.34
      jm2204 1,955 2,021.5 1,869 2,004 1,994 109.5 21 71 -9 2.48
      jm2205 1,997 2,066 1,890 2,040 2,015 134.5 93,901 30,540 4,650 11,204.33
      jm2206 1,973.5 2,001.5 1,891 1,975 1,982.5 85 12 63 6 1.41
      jm2207 1,924.5 2,025 1,920 2,017 2,008.5 89.5 26 130 20 3.11
      jm2208 1,900 1,980.5 1,883 1,926.5 1,970.5 55 15 84 -2 1.74
      jm2209 1,926 1,985 1,838 1,974 1,945 147 988 920 136 113.68
      jm2210 1,850 1,908 1,850 1,908 1,903 43 4 42 1 0.45
      jm2211 1,817.5 1,888 1,817.5 1,888 1,869 128 7 12 0 0.77
      Hard Coking Coal Subtotal             105,647 46,543 1,133 12,657.47
      l2112 8,600 8,600 8,528 8,528 8,528 33 2 394 0 0.09
      l2201 8,574 8,698 8,505 8,568 8,585 169 760,916 180,241 -16,259 32,748.03
      l2202 8,514 8,654 8,453 8,522 8,543 206 56,565 162,657 3,046 2,422.68
      l2203 8,400 8,596 8,396 8,478 8,491 231 9,560 66,401 956 406.69
      l2204 8,398 8,565 8,365 8,442 8,452 213 21,273 55,631 191 901.22
      l2205 8,336 8,524 8,330 8,419 8,432 215 221,870 95,325 16,103 9,359.29
      l2206 8,299 8,482 8,299 8,383 8,394 215 22,192 13,536 424 932.96
      l2207 - - - 8,302 8,302 157 0 15 0 0
      l2208 8,347 8,347 8,305 8,335 8,325 212 660 5,248 -660 27.47
      l2209 8,259 8,398 8,241 8,315 8,306 180 336 2,085 -83 13.97
      l2210 8,326 8,326 8,308 8,310 8,324 280 1,104 1,006 898 45.95
      l2211 - - - 8,185 8,185 94 0 110 0 0
      LLDPE Subtotal             1,094,478 582,649 4,616 46,858.35
      lh2201 15,440 15,590 14,895 14,965 15,120 -625 40,279 35,340 -1,758 9,811.11
      lh2203 14,000 14,160 13,925 14,010 14,045 -55 17,497 43,699 2,742 3,931.58
      lh2205 15,145 15,265 15,000 15,060 15,085 -65 8,637 30,946 1,255 2,086.32
      lh2207 15,975 16,160 15,845 16,020 16,030 -20 301 3,699 3 77.22
      lh2209 16,780 16,995 16,765 16,795 16,820 -20 655 6,472 231 176.54
      lh2211 16,995 17,080 16,925 16,925 16,990 -135 123 440 85 33.46
      Live Hog Subtotal             67,492 120,596 2,558 16,116.22
      m2112 - - - 3,252 3,252 0 0 2,148 -300 0
      m2201 3,250 3,263 3,205 3,215 3,218 -18 688,074 570,356 -101,455 22,229.66
      m2203 3,156 3,158 3,086 3,086 3,107 -38 95,433 340,948 3,700 2,980.43
      m2205 3,107 3,113 3,037 3,043 3,055 -39 1,170,731 1,050,786 32,800 35,956.39
      m2207 3,105 3,105 3,038 3,038 3,056 -33 42,775 180,205 431 1,313.21
      m2208 3,149 3,165 3,105 3,108 3,120 -25 58,386 78,308 598 1,830.62
      m2209 3,158 3,161 3,103 3,106 3,117 -27 36,815 79,933 7,551 1,152.25
      m2211 3,160 3,164 3,109 3,111 3,123 -20 44,860 30,450 1,267 1,406.97
      Soybean Meal Subtotal             2,137,074 2,333,134 -55,408 66,869.54
      p2112 9,900 9,900 9,900 9,900 9,900 0 160 1,624 -160 15.84
      p2201 9,492 9,716 9,464 9,594 9,586 322 1,034,205 228,030 -15,714 98,861.32
      p2202 9,286 9,496 9,264 9,422 9,390 356 48,289 85,478 931 4,518.5
      p2203 8,918 9,116 8,890 9,058 9,014 360 18,809 43,637 211 1,689.69
      p2204 8,586 8,780 8,554 8,724 8,676 338 15,170 33,983 -1,382 1,311.65
      p2205 8,254 8,470 8,234 8,418 8,366 358 535,381 238,047 22,671 44,626.56
      p2206 8,042 8,256 8,030 8,210 8,158 390 21,186 9,001 677 1,722.21
      p2207 7,958 8,060 7,940 8,060 8,060 390 271 758 -256 21.57
      p2208 7,824 7,976 7,766 7,976 7,966 284 1,593 4,345 1,251 125.48
      p2209 7,648 7,866 7,616 7,830 7,762 372 2,503 4,032 -196 192.45
      p2210 7,678 7,762 7,606 7,762 7,648 198 14 276 -10 1.07
      p2211 7,474 7,534 7,334 7,490 7,462 218 75 733 30 5.58
      RBD Palm Olein Subtotal             1,677,656 649,944 8,053 153,091.92
      pg2112 4,289 4,403 4,280 4,520 4,520 245 60 2,393 -1 5.21
      pg2201 4,171 4,483 4,118 4,475 4,423 308 369,338 62,910 -9,242 31,924.32
      pg2202 4,081 4,352 4,043 4,318 4,299 217 104,879 44,098 4,829 8,848.33
      pg2203 4,006 4,223 3,971 4,194 4,174 187 29,842 25,602 2,733 2,447.08
      pg2204 4,315 4,535 4,267 4,503 4,481 212 4,085 6,810 1,555 360.79
      pg2205 4,174 4,440 4,174 4,424 4,402 244 2,476 7,645 -8 214.92
      pg2206 4,161 4,352 4,161 4,352 4,347 99 4 20 -2 0.34
      pg2207 4,154 4,314 4,102 4,286 4,271 194 532 7,065 74 44.34
      pg2208 4,155 4,253 4,155 4,210 4,210 72 3 225 -2 0.25
      pg2209 4,172 4,310 4,107 4,251 4,242 149 16 39 5 1.35
      pg2210 4,170 4,241 4,170 4,218 4,218 98 9 28 -3 0.76
      pg2211 4,149 4,285 4,149 4,209 4,222 92 26 109 5 2.19
      Liquefied Petroleum Gas Subtotal             511,270 156,944 -57 43,849.87
      pp2112 7,958 8,100 7,954 8,100 8,094 11 43 992 -19 1.72
      pp2201 8,000 8,156 7,954 8,111 8,106 213 1,272,560 224,740 -61,608 51,378.28
      pp2202 7,976 8,129 7,938 8,095 8,086 222 71,718 172,235 2,607 2,887.55
      pp2203 7,936 8,112 7,926 8,078 8,074 215 40,851 73,842 2,621 1,642.83
      pp2204 7,931 8,106 7,926 8,079 8,070 218 26,453 55,356 -544 1,062.83
      pp2205 7,948 8,065 7,889 8,041 8,028 201 307,345 187,008 6,908 12,289.69
      pp2206 7,893 8,047 7,879 8,017 8,012 193 10,377 17,760 735 414.08
      pp2207 7,913 7,913 7,913 7,913 7,913 -4 1 3,240 1 0.04
      pp2208 7,910 8,010 7,910 7,988 7,978 -18 3,676 13,191 2,696 146.64
      pp2209 7,835 8,026 7,835 7,997 7,995 168 2,036 6,442 1,109 80.72
      pp2210 7,818 7,993 7,818 7,993 7,993 175 1,401 1,408 1,399 54.77
      pp2211 7,888 7,962 7,888 7,962 7,888 86 801 1,327 800 31.59
      Polypropylene Subtotal             1,737,262 757,541 -43,295 69,990.74
      rr2112 - - - 3,000 3,000 0 0 0 0 0
      rr2201 3,378 3,385 3,352 3,353 3,355 -15 2,896 4,291 -1,035 97.43
      rr2202 3,432 3,445 3,409 3,410 3,417 -23 15,820 13,270 1,460 541.38
      rr2203 3,469 3,474 3,447 3,449 3,462 -16 14,088 6,531 -1,163 488.02
      rr2204 3,487 3,494 3,478 3,478 3,485 -12 9,123 2,409 395 318.12
      rr2205 3,509 3,515 3,498 3,508 3,505 3 1,201 1,024 18 42.1
      rr2206 3,524 3,525 3,524 3,525 3,524 -4 3 15 -3 0.11
      rr2207 3,536 3,538 3,535 3,536 3,536 -2 8 13 -5 0.28
      rr2208 3,541 3,541 3,541 3,543 3,543 -10 2 11 -2 0.07
      rr2209 3,566 3,566 3,558 3,558 3,562 -4 48 262 33 1.71
      rr2210 3,569 3,582 3,569 3,582 3,569 13 53 72 53 1.89
      rr2211 3,590 3,590 3,588 3,588 3,589 17 2 7 2 0.07
      Polished Round-grained Rice Subtotal             43,244 27,905 -247 1,491.19
      v2112 8,950 9,073 8,950 9,031 9,030 228 117 667 -79 5.28
      v2201 8,450 8,676 8,362 8,537 8,575 216 1,065,940 256,858 -21,827 45,441.03
      v2202 8,330 8,604 8,275 8,494 8,517 287 85,822 141,970 1,188 3,628.48
      v2203 8,298 8,567 8,236 8,453 8,481 279 31,416 60,335 -92 1,324.37
      v2204 8,287 8,559 8,238 8,465 8,487 289 30,987 50,711 -369 1,304.93
      v2205 8,306 8,510 8,206 8,428 8,444 276 783,537 166,826 24,562 32,870.52
      v2206 8,198 8,473 8,172 8,392 8,400 293 21,128 15,394 1,410 881.97
      v2207 8,083 8,422 8,083 8,422 8,387 339 407 681 398 16.46
      v2208 8,143 8,368 8,140 8,368 8,311 203 552 8,781 477 22.83
      v2209 8,158 8,384 8,122 8,302 8,315 272 650 2,367 -73 26.79
      v2210 8,212 8,212 8,212 8,212 8,212 229 1 350 -1 0.04
      v2211 8,124 8,200 8,124 8,156 8,156 172 6 4 1 0.24
      PVC Subtotal             2,020,563 704,944 5,595 85,522.93
      y2112 - - - 9,350 9,350 0 0 0 0 0
      y2201 9,180 9,426 9,158 9,360 9,342 328 880,538 217,370 -34,453 81,971.59
      y2203 8,790 9,052 8,790 9,004 8,964 360 56,751 126,877 3,835 5,070.57
      y2205 8,554 8,772 8,520 8,742 8,684 364 658,728 334,444 20,705 56,930.66
      y2207 8,346 8,556 8,304 8,528 8,464 402 42,683 73,890 1,189 3,593.15
      y2208 8,202 8,620 8,202 8,472 8,406 368 6,503 31,286 345 544.15
      y2209 8,224 8,442 8,192 8,408 8,340 372 2,639 4,403 -29 219.29
      y2211 8,120 8,346 8,120 8,324 8,256 338 16,416 3,654 409 1,349.2
      Soybean Oil Subtotal             1,664,258 791,924 -7,999 149,678.6
      Total             18,118,275 10,187,445 -23,398 1,010,281.7
      • 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, Open Interest: Lot
      • (4) Turnover: CNY (millions)
      • (5) Change = Close Price – Previous Settlement Price