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:20220525

      Contract Open High Low Close Settle Chg Volume OI OI Chg Turnover
      a2207 6,301 6,403 6,281 6,357 6,373 64 253,801 148,533 10,605 16,111.86
      a2209 6,212 6,289 6,156 6,247 6,260 85 52,742 50,438 9,039 3,286.4
      a2211 5,940 6,044 5,910 6,003 6,013 87 31,450 27,206 1,871 1,879.87
      a2301 5,904 6,012 5,887 5,974 5,988 82 2,400 5,158 708 142.68
      a2303 5,852 5,950 5,845 5,928 5,904 63 243 130 -221 14.28
      a2305 5,793 5,943 5,793 5,911 5,916 75 30 32 9 1.76
      No.1 Soybeans Subtotal             340,666 231,497 22,011 21,436.86
      b2206 5,365 5,438 5,229 5,308 5,280 -33 66,243 4,387 -11,518 3,521.31
      b2207 5,385 5,486 5,340 5,396 5,395 23 84,186 23,955 7,557 4,545.49
      b2208 5,389 5,452 5,308 5,367 5,362 30 5,301 3,290 310 284.66
      b2209 5,318 5,394 5,252 5,305 5,303 8 8,372 3,646 148 444.69
      b2210 5,260 5,318 5,172 5,210 5,224 -21 2,800 1,171 129 146.73
      b2211 - - - 5,162 5,162 0 0 5 0 0
      b2212 5,143 5,143 5,078 5,101 5,101 12 13 3 -8 0.66
      b2301 5,095 5,136 5,050 5,107 5,085 33 54 62 -3 2.75
      b2302 5,001 5,008 5,001 5,008 5,008 1 9 5 -6 0.45
      b2303 5,042 5,092 5,012 5,029 5,022 -6 80 123 22 4.03
      b2304 5,034 5,034 5,011 5,011 5,011 14 5 18 1 0.25
      b2305 4,893 4,960 4,861 4,861 4,872 -48 49 56 29 2.42
      No.2 Soybeans Subtotal             167,112 36,721 -3,339 8,953.43
      bb2206 - - - 410.6 410.6 0 0 0 0 0
      bb2207 - - - 410.6 410.6 0 0 0 0 0
      bb2208 - - - 410.6 410.6 0 0 0 0 0
      bb2209 - - - 410.6 410.6 0 0 0 0 0
      bb2210 - - - 410.6 410.6 0 0 0 0 0
      bb2211 - - - 410.6 410.6 0 0 0 0 0
      bb2212 - - - 410.6 410.6 0 0 0 0 0
      bb2301 - - - 410.6 410.6 0 0 0 0 0
      bb2302 - - - 410.6 410.6 0 0 0 0 0
      bb2303 - - - 410.6 410.6 0 0 0 0 0
      bb2304 - - - 410.6 410.6 0 0 0 0 0
      bb2305 - - - 410.6 410.6 0 0 0 0 0
      block board Subtotal             0 0 0 0
      c2207 2,958 2,958 2,883 2,900 2,901 -48 376,211 270,110 -76,071 10,992.28
      c2209 3,005 3,008 2,923 2,943 2,942 -55 1,505,714 1,231,195 -27,010 44,640.35
      c2211 2,974 2,978 2,900 2,933 2,928 -38 43,933 87,136 7,532 1,294.35
      c2301 2,996 2,996 2,935 2,954 2,951 -30 102,831 111,272 13,518 3,045.62
      c2303 3,000 3,001 2,929 2,954 2,949 -39 60,165 43,240 7,896 1,787.75
      c2305 3,020 3,028 2,950 2,976 2,977 -46 5,676 3,884 2,159 170.08
      Corn Subtotal             2,094,530 1,746,837 -71,976 61,930.42
      cs2207 3,306 3,317 3,194 3,232 3,216 -71 484,894 237,877 15,098 15,756.79
      cs2209 3,483 3,506 3,334 3,394 3,366 -97 172,528 117,927 -4,223 5,883.27
      cs2211 3,461 3,468 3,320 3,397 3,355 -60 14,717 13,484 1,320 499.57
      cs2301 3,457 3,468 3,340 3,395 3,377 -61 5,071 3,106 945 172.8
      cs2303 3,451 3,462 3,337 3,399 3,366 -47 8,111 3,412 841 276.45
      cs2305 3,453 3,464 3,374 3,398 3,395 -59 64 38 23 2.19
      Corn Starch Subtotal             685,385 375,844 14,004 22,591.07
      eb2205 - - - 10,091 10,091 0 0 0 0 0
      eb2206 10,045 10,154 9,901 10,030 10,019 -3 357,111 26,771 -66,177 17,909.6
      eb2207 10,053 10,124 9,870 10,009 10,015 -8 480,735 152,102 52,514 24,051.63
      eb2208 9,979 10,067 9,807 9,954 9,959 -25 33,460 26,376 6,529 1,665.08
      eb2209 9,884 9,977 9,740 9,866 9,868 -18 12,617 7,910 156 621.9
      eb2210 9,831 10,077 9,661 9,781 9,780 -24 2,520 1,780 363 123.16
      eb2211 - - - 9,870 9,870 0 0 2 0 0
      eb2212 - - - 9,666 9,666 0 0 3 0 0
      eb2301 - - - 9,616 9,616 -137 0 7 0 0
      eb2302 - - - 9,519 9,519 -84 0 1 0 0
      eb2303 - - - 9,571 9,571 0 0 1 0 0
      eb2304 - - - 9,858 9,858 -2 0 2 0 0
      Ethenylbenzene Subtotal             886,443 214,955 -6,615 44,371.37
      eg2205 - - - 4,846 4,846 -59 0 2 0 0
      eg2206 4,864 4,964 4,776 4,800 4,811 -111 6,254 8,160 -4,681 302.92
      eg2207 4,901 5,013 4,802 4,849 4,854 -106 117,817 68,457 -7,693 5,783.63
      eg2208 4,943 5,045 4,841 4,889 4,893 -106 74,873 48,850 2,892 3,704.66
      eg2209 4,956 5,080 4,868 4,922 4,920 -96 1,066,106 304,251 17,946 53,064.56
      eg2210 4,950 5,104 4,895 4,948 4,948 -102 29,416 31,364 2,386 1,468.87
      eg2211 5,012 5,113 4,917 4,940 4,969 -128 28,746 14,886 2,731 1,443.3
      eg2212 - - - 4,999 4,999 -136 0 8 0 0
      eg2301 5,035 5,150 4,950 5,026 5,019 -91 1,393 2,568 844 70.41
      eg2302 - - - 5,029 5,029 -67 0 7 0 0
      eg2303 - - - 5,035 5,035 -127 0 1 0 0
      eg2304 5,028 5,028 5,028 5,028 5,028 -73 1 1 0 0.05
      ethylene glycol Subtotal             1,324,606 478,555 14,425 65,838.4
      fb2206 1,401.5 1,412.5 1,393 1,408 1,408.5 6.5 3,401 1,069 -334 47.74
      fb2207 1,352 1,379.5 1,352 1,374.5 1,367.5 29.5 8 10 3 0.11
      fb2208 - - - 1,359.5 1,359.5 0 0 3 0 0
      fb2209 1,370 1,385 1,360 1,378 1,379.5 7.5 1,426 657 175 19.61
      fb2210 - - - 1,368 1,368 0 0 0 0 0
      fb2211 - - - 1,368 1,368 0 0 0 0 0
      fb2212 - - - 1,368 1,368 0 0 3 0 0
      fb2301 1,373.5 1,373.5 1,368 1,368 1,368 -7 6 13 4 0.08
      fb2302 - - - 1,366 1,366 0 0 2 0 0
      fb2303 - - - 1,363.5 1,363.5 0 0 2 0 0
      fb2304 - - - 1,315.5 1,315.5 -6.5 0 0 0 0
      fb2305 - - - 1,317.5 1,317.5 0 0 0 0 0
      fibre board Subtotal             4,841 1,759 -152 67.54
      i2206 948 990 940.5 964 952 24.5 2,010 2,610 -684 193.19
      i2207 915 953 906 931 921 30.5 50,178 73,371 -7,849 4,651.08
      i2208 881.5 913.5 867 892 881 27.5 23,754 85,885 -3,024 2,109.39
      i2209 844 884 824.5 852 840.5 25 1,816,573 682,637 11,592 154,606.78
      i2210 828 871.5 812.5 840.5 827.5 24 28,823 52,245 2,084 2,416.95
      i2211 820 858.5 800 827 814.5 21.5 11,946 32,082 1,143 985.81
      i2212 810 841 785.5 810 800.5 17 7,980 24,183 1,654 646.42
      i2301 793 825.5 769.5 796 786 14.5 404,276 165,477 10,047 32,208.48
      i2302 787 815 761.5 791.5 779.5 17.5 8,367 26,378 559 661.67
      i2303 784.5 806.5 756.5 782.5 776.5 13.5 8,827 7,741 1,457 692.93
      i2304 784.5 800.5 752.5 780 767 17.5 14,306 9,444 1,523 1,114.54
      i2305 770 796 745 772 760.5 14.5 5,543 2,950 2,027 427.08
      Iron Ore Subtotal             2,382,583 1,165,003 20,529 200,714.3
      j2206 - - - 3,661.5 3,661.5 -38.5 0 1 0 0
      j2207 3,410.5 3,452.5 3,410.5 3,452.5 3,452.5 -44.5 2 2 -2 0.69
      j2208 3,607 3,607 3,607 3,406 3,406 -66.5 1 2 0 0.36
      j2209 3,476 3,541.5 3,210 3,275 3,260.5 -120.5 117,096 31,508 1,898 39,279.52
      j2210 3,402.5 3,423.5 3,147.5 3,202.5 3,175 -129 7 3 0 2.31
      j2211 - - - 3,211.5 3,211.5 -91.5 0 3 0 0
      j2212 - - - 3,198 3,198 -96 0 0 0 0
      j2301 3,300 3,360 3,077 3,139 3,125.5 -101.5 878 804 249 281.2
      j2302 - - - 3,131.5 3,131.5 -67 0 1 0 0
      j2303 - - - 3,105.5 3,105.5 -76 0 0 0 0
      j2304 - - - 3,110 3,110 -76 0 0 0 0
      j2305 3,200 3,200 3,000 3,000 3,030.5 -167 37 38 32 11.36
      Coke Subtotal             118,021 32,362 2,177 39,575.44
      jd2205 4,468 4,468 4,400 4,400 4,404 -146 63 65 -60 2.78
      jd2206 4,272 4,280 4,220 4,224 4,245 -58 8,281 6,139 -2,051 352.28
      jd2207 4,431 4,456 4,420 4,430 4,435 1 3,866 5,223 258 171.39
      jd2208 5,078 5,109 5,055 5,103 5,095 30 2,599 4,338 -262 132.15
      jd2209 4,768 4,845 4,760 4,820 4,814 41 218,368 112,023 10,987 10,487.88
      jd2210 4,580 4,650 4,570 4,634 4,627 50 855 2,172 20 39.49
      jd2211 4,666 4,768 4,665 4,721 4,717 43 1,047 1,374 119 49.3
      jd2212 4,893 4,929 4,870 4,918 4,908 34 731 2,013 -41 35.87
      jd2301 4,568 4,598 4,534 4,580 4,577 22 1,171 3,612 56 53.55
      jd2302 4,213 4,229 4,205 4,212 4,214 -6 394 1,689 -29 16.62
      jd2303 4,217 4,235 4,215 4,220 4,221 -6 79 443 17 3.34
      jd2304 4,350 4,350 4,327 4,330 4,330 -4 13 38 2 0.56
      egg Subtotal             237,467 139,129 9,016 11,345.21
      jm2206 2,993.5 2,993.5 2,852.5 2,857 2,854.5 49 6 11 -4 1.04
      jm2207 2,747 2,747 2,539.5 2,539.5 2,539.5 -81 8 12 -4 1.27
      jm2208 2,621.5 2,621.5 2,538.5 2,557.5 2,557.5 -108.5 7 7 0 1.08
      jm2209 2,670 2,710 2,446 2,492 2,490 -140.5 190,396 45,643 6,529 29,131.64
      jm2210 2,470 2,470 2,379 2,379 2,411.5 -192.5 11 15 -2 1.61
      jm2211 - - - 2,413.5 2,413.5 -170.5 0 4 0 0
      jm2212 - - - 2,409.5 2,409.5 -96.5 0 1 0 0
      jm2301 2,560 2,560 2,336 2,373.5 2,370 -124.5 945 717 226 137.44
      jm2302 - - - 2,299 2,299 -70.5 0 0 0 0
      jm2303 - - - 2,452.5 2,452.5 0 0 1 0 0
      jm2304 2,347 2,347 2,195 2,195 2,195 -159.5 3 8 0 0.41
      jm2305 2,307.5 2,319 2,150 2,200 2,177 -87.5 123 117 65 16.42
      Hard Coking Coal Subtotal             191,499 46,536 6,810 29,290.91
      l2206 8,507 8,526 8,446 8,503 8,496 -102 3,324 4,444 -2,563 141.25
      l2207 8,524 8,594 8,466 8,550 8,524 -22 204,658 90,459 -10,521 8,731.53
      l2208 8,497 8,589 8,461 8,540 8,525 -23 138,345 92,934 3,855 5,901.38
      l2209 8,468 8,584 8,460 8,542 8,522 -8 1,106,916 335,107 -8,244 47,185.37
      l2210 8,460 8,570 8,449 8,518 8,511 -17 111,233 63,034 4,145 4,735.39
      l2211 8,442 8,549 8,441 8,495 8,493 -28 83,687 25,796 4,735 3,553.65
      l2212 - - - 8,481 8,481 0 0 10 0 0
      l2301 8,390 8,496 8,379 8,455 8,433 2 3,270 10,010 1,287 138.08
      l2302 - - - 8,515 8,515 -15 0 7 0 0
      l2303 - - - 8,608 8,608 0 0 2 0 0
      l2304 - - - 8,523 8,523 -157 0 0 0 0
      l2305 8,439 8,542 8,370 8,390 8,417 -1 80 78 45 3.37
      LLDPE Subtotal             1,651,513 621,881 -7,261 70,390.01
      lh2205 15,500 16,500 15,000 15,000 16,000 -110 186 17 -224 46.54
      lh2207 17,030 17,090 16,715 16,825 16,850 -180 3,928 7,985 -210 1,060.77
      lh2209 19,100 19,280 18,800 19,125 19,135 85 46,165 48,143 -1,863 14,091.13
      lh2211 19,520 19,700 19,305 19,475 19,465 90 2,982 10,985 214 930.56
      lh2301 20,055 20,315 19,900 20,080 20,085 100 5,127 18,009 -245 1,649.31
      lh2303 18,900 19,065 18,680 18,875 18,895 90 2,762 8,925 39 835.13
      Live Hog Subtotal             61,150 94,064 -2,289 18,613.44
      m2207 4,250 4,325 4,142 4,187 4,175 -64 184,412 173,274 -23,612 7,785.01
      m2208 4,268 4,348 4,157 4,204 4,188 -63 84,425 178,430 10,001 3,581.53
      m2209 4,155 4,245 4,069 4,106 4,097 -49 2,104,580 1,301,862 -95,863 87,060.18
      m2211 4,054 4,140 3,976 4,003 4,002 -44 73,971 101,806 10,596 2,990.69
      m2212 4,008 4,080 3,935 3,961 3,962 -36 33,560 40,294 6,625 1,342.55
      m2301 3,930 4,013 3,853 3,870 3,878 -49 363,157 331,820 52,904 14,230.67
      m2303 3,773 3,849 3,712 3,730 3,737 -37 21,758 20,382 1,769 820.95
      m2305 3,676 3,739 3,594 3,610 3,621 -61 32,770 22,388 17,059 1,193.21
      Soybean Meal Subtotal             2,898,633 2,170,256 -20,521 119,004.78
      p2206 14,100 14,988 14,036 14,868 14,856 874 4,563 1,536 -924 668.35
      p2207 12,700 13,600 12,684 13,450 13,484 962 100,555 54,063 -6,473 13,264.58
      p2208 12,052 12,608 11,996 12,456 12,492 676 28,958 40,532 4,422 3,573.46
      p2209 11,616 12,014 11,580 11,870 11,916 428 1,935,565 357,178 8,247 228,430.26
      p2210 11,406 11,708 11,358 11,584 11,628 376 34,809 27,352 3,987 4,016.86
      p2211 11,200 11,506 11,188 11,370 11,422 324 20,143 11,304 2,260 2,286.89
      p2212 11,202 11,224 11,054 11,140 11,156 226 22 118 -8 2.46
      p2301 11,008 11,178 10,920 11,016 11,072 160 61,622 57,852 582 6,809.55
      p2302 10,926 11,016 10,926 10,958 10,976 288 30 55 -5 3.3
      p2303 11,682 11,682 10,816 10,890 10,884 216 109 163 9 11.91
      p2304 10,748 11,044 10,748 10,822 10,902 114 25 105 -8 2.71
      p2305 10,702 10,850 10,660 10,678 10,742 120 2,498 1,666 1,140 268.19
      RBD Palm Olein Subtotal             2,188,899 551,924 13,229 259,338.5
      pg2205 - - - 6,250 6,250 0 0 0 0 0
      pg2206 5,978 6,074 5,800 5,892 5,885 -113 260,636 12,876 -14,104 30,895.11
      pg2207 5,960 6,059 5,753 5,846 5,833 -144 275,963 65,733 13,108 32,433.25
      pg2208 5,937 6,022 5,721 5,810 5,794 -152 19,423 15,485 2,155 2,269.52
      pg2209 5,900 5,992 5,700 5,782 5,771 -147 14,013 8,252 900 1,630.45
      pg2210 5,906 5,957 5,675 5,757 5,744 -152 1,382 1,712 165 159.98
      pg2211 5,760 5,763 5,717 5,750 5,737 -80 27 81 22 3.1
      pg2212 5,857 5,857 5,685 5,739 5,739 -195 15 61 9 1.72
      pg2301 5,832 5,845 5,639 5,698 5,678 -81 64 272 3 7.3
      pg2302 5,814 5,815 5,699 5,776 5,776 4 3 108 1 0.35
      pg2303 5,852 5,852 5,351 5,510 5,517 -202 25 232 13 2.78
      pg2304 5,945 5,953 5,701 5,814 5,741 -77 44 123 20 5.14
      Liquefied Petroleum Gas Subtotal             571,595 104,935 2,292 67,408.69
      pp2206 8,444 8,487 8,385 8,412 8,450 -66 8,045 8,882 -6,700 339.86
      pp2207 8,408 8,545 8,408 8,496 8,471 8 235,978 92,624 -13,604 9,997.76
      pp2208 8,416 8,556 8,416 8,500 8,485 12 107,450 91,362 5,084 4,559.28
      pp2209 8,440 8,555 8,419 8,506 8,479 24 1,425,265 420,251 3,334 60,480.79
      pp2210 8,423 8,544 8,411 8,486 8,469 15 122,408 63,557 5,062 5,187.66
      pp2211 8,413 8,522 8,387 8,450 8,445 6 55,175 24,272 4,815 2,331.17
      pp2212 - - - 8,447 8,447 -154 0 31 0 0
      pp2301 8,380 8,459 8,336 8,421 8,395 27 7,627 15,161 1,657 320.19
      pp2302 - - - 8,429 8,429 0 0 0 0 0
      pp2303 8,405 8,405 8,353 8,353 8,355 99 21 23 19 0.88
      pp2304 - - - 8,350 8,350 0 0 2 0 0
      pp2305 8,379 8,401 8,333 8,380 8,362 41 293 143 48 12.26
      Polypropylene Subtotal             1,962,262 716,308 -285 83,229.84
      rr2206 3,396 3,397 3,321 3,321 3,338 -73 5,050 948 -1,955 169.68
      rr2207 3,425 3,430 3,332 3,388 3,392 -44 24,231 14,676 -538 823.91
      rr2208 3,454 3,454 3,399 3,419 3,424 -38 4,463 6,558 45 153.14
      rr2209 3,481 3,483 3,455 3,463 3,464 -24 5,678 4,329 278 196.8
      rr2210 3,512 3,514 3,478 3,488 3,494 -26 4,781 2,524 -198 167.19
      rr2211 3,530 3,530 3,505 3,517 3,517 -13 161 172 30 5.67
      rr2212 3,565 3,565 3,539 3,539 3,547 -18 8 68 5 0.28
      rr2301 3,580 3,581 3,542 3,547 3,551 -40 257 364 60 9.15
      rr2302 3,577 3,593 3,540 3,540 3,551 -58 45 48 24 1.6
      rr2303 3,601 3,613 3,600 3,602 3,602 -11 50 96 -8 1.8
      rr2304 3,633 3,653 3,623 3,630 3,630 -25 62 245 4 2.25
      rr2305 3,670 3,670 3,631 3,631 3,637 -35 134 148 75 4.89
      Polished Round-grained Rice Subtotal             44,920 30,176 -2,178 1,536.37
      v2206 8,713 8,760 8,442 8,442 8,629 -271 8,679 5,075 -8,328 376.38
      v2207 8,595 8,692 8,308 8,390 8,453 -250 246,210 107,696 -16,760 10,490.91
      v2208 8,525 8,598 8,220 8,301 8,354 -248 111,490 109,813 7,969 4,698.45
      v2209 8,450 8,519 8,152 8,232 8,281 -243 1,943,302 493,378 78,637 81,190.73
      v2210 8,400 8,462 8,116 8,190 8,247 -235 126,988 76,615 8,758 5,277.59
      v2211 8,323 8,401 8,080 8,145 8,212 -214 77,043 28,094 7,745 3,183.9
      v2212 8,134 8,134 8,134 8,134 8,134 -164 1 14 -1 0.04
      v2301 8,222 8,278 7,950 8,032 8,049 -195 6,765 6,830 2,322 274.79
      v2302 - - - 8,168 8,168 -156 0 5 0 0
      v2303 8,343 8,343 8,144 8,175 8,175 -138 3 7 1 0.12
      v2304 8,263 8,266 8,069 8,069 8,137 -191 13 14 7 0.53
      v2305 8,132 8,168 7,876 7,957 7,965 -199 312 239 186 12.53
      PVC Subtotal             2,520,806 827,780 80,536 105,505.98
      y2207 11,740 11,928 11,706 11,912 11,870 352 54,921 75,601 -10,862 6,485.48
      y2208 11,448 11,762 11,448 11,740 11,712 348 47,445 66,170 3,965 5,520.28
      y2209 11,360 11,610 11,356 11,572 11,544 304 1,243,392 454,236 27,461 142,735.3
      y2211 11,196 11,380 11,182 11,360 11,330 278 36,346 31,438 3,643 4,098.85
      y2212 11,108 11,274 11,096 11,238 11,226 212 16,856 9,352 963 1,884.52
      y2301 11,026 11,172 10,974 11,138 11,128 188 117,604 62,232 19,237 13,036.6
      y2303 10,894 11,016 10,856 10,972 10,974 166 27,433 8,675 3,409 3,000.64
      y2305 10,738 10,814 10,582 10,708 10,694 32 4,375 2,491 2,272 467.56
      Soybean Oil Subtotal             1,548,372 710,195 50,088 177,229.24
      Total             21,881,303 10,296,717 120,501 1,408,371.8
      • 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