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
      • LLDPE
      • PVC
      • Polypropylene
      • Ethenylbenzene
      • Coke
      • Hard Coking Coal
      • Iron Ore
      • ethylene glycol

      DCE Weekly Data

      Date:20200222

      Contract Open High Low Close Settle Chg Volume OI OI Chg Turnover
      a2003 3,487 3,587 3,487 3,552 3,563 104 639 887 -378 22.72
      a2005 4,143 4,216 4,085 4,136 4,110 -3 555,507 121,180 8,519 23,009
      a2007 4,102 4,199 4,102 4,121 4,123 -30 95 51 25 3.96
      a2009 4,082 4,142 4,040 4,083 4,059 0 40,895 21,162 430 1,669.4
      a2011 3,970 4,016 3,961 3,990 3,984 34 76 264 -4 3.03
      a2101 4,000 4,039 3,963 4,000 3,981 16 1,344 1,332 197 53.7
      No.1 Soybeans Subtotal             598,556 144,876 8,789 24,761.79
      b2003 3,039 3,060 3,002 3,004 3,018 -55 12,334 3,889 -8,459 374.61
      b2004 3,067 3,077 3,032 3,055 3,057 -10 53,667 17,324 3,721 1,638.12
      b2005 3,063 3,090 3,036 3,067 3,070 -1 147,018 42,301 4,868 4,501.76
      b2006 3,177 3,177 3,062 3,081 3,095 -2 14,691 8,708 4,486 453.18
      b2007 3,097 3,127 3,022 3,094 3,107 -5 5,555 1,192 -88 172.42
      b2008 3,090 3,095 3,090 3,107 3,107 7 4 1 -4 0.12
      b2009 3,115 3,143 3,105 3,129 3,130 9 1,540 1,363 489 48.1
      b2010 - - - 3,153 3,153 -6 0 0 0 0
      b2011 - - - 3,165 3,165 0 0 8 0 0
      b2012 - - - 3,166 3,166 0 0 0 0 0
      b2101 3,223 3,240 3,207 3,216 3,223 2 42 22 11 1.36
      b2102 - - - 3,214 3,214 0 0 0 0 0
      No.2 Soybeans Subtotal             234,851 74,808 5,024 7,189.68
      bb2003 153.9 173.8 153.9 173.8 173.15 11.8 21 3 3 1.72
      bb2004 - - - 160 160 0 0 0 0 0
      bb2005 - - - 176.95 176.95 11.35 0 0 0 0
      bb2006 - - - 176.95 176.95 11.35 0 0 0 0
      bb2007 - - - 176.95 176.95 11.35 0 0 0 0
      bb2008 - - - 176.95 176.95 11.35 0 0 0 0
      bb2009 - - - 176.95 176.95 11.35 0 0 0 0
      bb2010 - - - 176.95 176.95 11.35 0 0 0 0
      bb2011 - - - 176.95 176.95 11.35 0 0 0 0
      bb2012 - - - 176.95 176.95 11.35 0 0 0 0
      bb2101 - - - 176.95 176.95 11.35 0 0 0 0
      bb2102 - - - 176.95 176.95 11.35 0 0 0 0
      block board Subtotal             21 3 3 1.72
      c2003 1,887 1,900 1,868 1,879 1,874 2 10,397 9,978 -5,000 195.34
      c2005 1,919 1,928 1,900 1,912 1,908 -7 1,298,210 612,412 32,311 24,842.39
      c2007 1,942 1,953 1,928 1,937 1,935 -3 69,053 55,906 10,566 1,338.38
      c2009 1,967 1,981 1,950 1,961 1,958 -5 477,088 299,806 73,343 9,376.53
      c2011 1,983 1,998 1,971 1,978 1,978 -4 8,253 4,280 1,283 164.06
      c2101 1,997 2,010 1,984 1,990 1,990 -4 24,338 8,055 3,112 486.03
      Corn Subtotal             1,887,339 990,437 115,615 36,402.73
      cs2003 2,072 2,150 2,072 2,149 2,149 -9 7 8 0 0.15
      cs2005 2,260 2,266 2,228 2,240 2,237 -17 273,794 97,389 27,557 6,150.5
      cs2007 - - - 2,278 2,278 -19 0 0 0 0
      cs2009 2,307 2,344 2,307 2,322 2,321 -4 5,796 5,552 698 134.74
      cs2011 - - - 2,370 2,370 -10 0 2 0 0
      cs2101 2,374 2,378 2,356 2,360 2,359 -3 72 47 9 1.71
      Corn Starch Subtotal             279,669 102,998 28,264 6,287.1
      eb2004 6,900 7,046 6,874 6,940 6,969 67 293 1,645 97 10.18
      eb2005 6,899 7,078 6,870 7,044 7,049 170 191,380 75,500 11,532 6,693.27
      eb2006 6,948 7,108 6,948 7,108 7,108 193 1,102 1,500 362 38.39
      eb2007 7,072 7,089 6,983 7,089 7,036 154 22 686 19 0.78
      eb2008 - - - 7,016 7,016 0 0 9 0 0
      eb2009 7,015 7,178 7,015 7,150 7,146 145 7,114 8,275 3,059 253.1
      eb2010 - - - 7,031 7,031 32 0 2 0 0
      eb2011 - - - 7,101 7,101 19 0 0 0 0
      eb2012 - - - 6,960 6,960 135 0 1 0 0
      eb2101 7,057 7,168 7,057 7,106 7,110 83 65 73 60 2.31
      Ethenylbenzene Subtotal             199,976 87,691 15,129 6,998.02
      eg2002 - - - 5,777 5,777 0 0 0 0 0
      eg2003 4,270 4,270 4,270 4,350 4,350 -111 1 18 0 0.04
      eg2004 4,394 4,500 4,387 4,491 4,474 102 37,082 3,125 454 1,647.24
      eg2005 4,429 4,525 4,412 4,516 4,500 103 861,076 153,612 10,257 38,447.33
      eg2006 4,455 4,541 4,433 4,536 4,523 95 18,913 2,625 376 850.23
      eg2007 4,470 4,568 4,470 4,564 4,550 95 16,312 2,075 469 736.85
      eg2008 - - - 4,467 4,467 28 0 4 0 0
      eg2009 4,510 4,615 4,510 4,599 4,591 87 45,085 35,906 5,042 2,057.26
      eg2010 4,549 4,549 4,549 4,549 4,549 23 1 7 -1 0.05
      eg2011 - - - 4,609 4,609 30 0 21 0 0
      eg2012 4,567 4,679 4,567 4,639 4,628 61 9 3 0 0.42
      eg2101 4,553 4,635 4,553 4,628 4,616 85 405 470 200 18.58
      ethylene glycol Subtotal             978,884 197,866 16,797 43,758
      fb2003 - - - 1,440.5 1,440.5 0 0 0 0 0
      fb2004 1,416 1,416 1,416 1,416 1,416 -73.5 2 0 -2 0.03
      fb2005 1,380 1,431.5 1,364 1,412.5 1,416.5 34 38,820 6,721 -428 541.78
      fb2006 - - - 1,378.5 1,378.5 36 0 1 0 0
      fb2007 - - - 1,360.5 1,360.5 35 0 0 0 0
      fb2008 - - - 1,370 1,370 36 0 0 0 0
      fb2009 1,384 1,466.5 1,367.5 1,453.5 1,455 78 77 34 11 1.1
      fb2010 - - - 1,452.5 1,452.5 80.5 0 0 0 0
      fb2011 1,448 1,449 1,448 1,449 1,448.5 69 5 5 4 0.07
      fb2012 - - - 1,443 1,443 90.5 0 0 0 0
      fb2101 - - - 1,486.5 1,486.5 94.5 0 1 0 0
      fb2102 - - - 1,486.5 1,486.5 94.5 0 0 0 0
      fibre board Subtotal             38,904 6,762 -415 542.98
      i2003 666 716.5 662.5 714 702 51.5 4,979 4,159 -2,297 339.58
      i2004 651 697 644.5 697 689.5 54 36,324 9,043 3,041 2,445.4
      i2005 626.5 677.5 620 675.5 670 52.5 4,628,143 859,941 160,588 300,368.82
      i2006 623 670 614 669 663.5 50 15,336 3,452 852 991.42
      i2007 618.5 664.5 614 663 658 46 25,901 10,488 1,120 1,660.33
      i2008 628.5 652 621.5 652 649.5 41 65 178 -14 4.14
      i2009 607 653.5 603.5 648.5 643.5 42.5 690,242 265,458 45,865 43,510.5
      i2010 595.5 644.5 595.5 637.5 636 43 24 58 -5 1.48
      i2011 586.5 634 586.5 627 626.5 37.5 5,495 5,457 -2,578 335.7
      i2012 577.5 634 577.5 620.5 620.5 38 96 296 -19 5.8
      i2101 579 623 574 617.5 614.5 41 54,161 26,381 6,847 3,260.94
      i2102 572.5 614 572.5 614 612.5 37.5 103 45 45 6.24
      Iron Ore Subtotal             5,460,869 1,184,956 213,445 352,930.35
      j2003 1,890 1,890 1,888 1,889 1,889 -58 2 0 -2 0.38
      j2004 1,888 1,888 1,888 1,888 1,888 -2 1 0 -1 0.19
      j2005 1,871.5 1,886 1,833 1,867 1,868 -10 536,731 117,090 246 99,860.74
      j2006 1,814 1,856.5 1,814 1,856.5 1,856.5 7 12 16 7 2.22
      j2007 - - - 1,858 1,858 0 0 268 0 0
      j2008 - - - 1,827.5 1,827.5 0.5 0 0 0 0
      j2009 1,857 1,865 1,835 1,857 1,857 -3 46,912 20,653 5,171 8,674.98
      j2010 1,842.5 1,853.5 1,842.5 1,853.5 1,853.5 -7.5 2 17 0 0.37
      j2011 - - - 1,867 1,867 0 0 2 0 0
      j2012 - - - 1,823 1,823 -6.5 0 16 0 0
      j2101 1,794 1,831.5 1,790.5 1,822 1,824.5 19 659 976 13 119.21
      j2102 - - - 1,803 1,803 0 0 0 0 0
      Coke Subtotal             584,319 139,038 5,434 108,658.08
      jd2002 2,366 2,456 2,102 2,609 2,609 373 37 7 -8 0.87
      jd2003 2,510 2,957 2,501 2,957 2,905 449 182,098 9,591 -6,525 4,904.3
      jd2004 2,758 3,256 2,746 3,256 3,197 508 514,922 34,867 5,137 15,577.54
      jd2005 3,260 3,563 3,244 3,560 3,511 316 3,511,980 253,413 -33,556 120,561.86
      jd2006 3,440 3,685 3,392 3,648 3,615 225 88,362 12,122 -2,172 3,152.13
      jd2007 3,788 3,888 3,714 3,798 3,786 64 95,968 14,155 -2,401 3,656
      jd2008 4,315 4,367 4,267 4,329 4,324 43 36,157 12,812 -692 1,562.36
      jd2009 4,356 4,397 4,295 4,366 4,362 46 340,704 60,723 -8,491 14,772.52
      jd2010 4,130 4,130 3,940 3,964 3,965 -122 22,193 9,601 6,023 890.17
      jd2011 4,119 4,147 3,987 4,001 4,012 -91 3,234 1,436 207 130.98
      jd2012 4,233 4,256 4,125 4,166 4,171 -49 2,085 1,624 11 87.47
      jd2101 4,242 4,263 4,112 4,164 4,169 -56 11,935 6,176 -75 499.68
      egg Subtotal             4,809,675 416,527 -42,542 165,795.89
      jm2003 - - - 1,246.5 1,246.5 0 0 1 0 0
      jm2004 - - - 1,283 1,283 1 0 2 0 0
      jm2005 1,274 1,294.5 1,255.5 1,263.5 1,263.5 -10.5 305,247 96,430 240 23,261.48
      jm2006 - - - 1,271 1,271 -12 0 3 0 0
      jm2007 - - - 1,230.5 1,230.5 -11 0 2 0 0
      jm2008 - - - 1,236 1,236 0 0 0 0 0
      jm2009 1,218.5 1,223.5 1,205.5 1,214.5 1,215 1 12,296 9,305 993 896.34
      jm2010 1,203 1,203 1,203 1,203 1,203 4 1 8 -1 0.07
      jm2011 - - - 1,199 1,199 2.5 0 2 0 0
      jm2012 1,229 1,229 1,196.5 1,196.5 1,197 27 3 5 0 0.22
      jm2101 1,182 1,189.5 1,178 1,185 1,185 3 41 56 11 2.91
      jm2102 - - - 1,182 1,182 0 0 0 0 0
      Hard Coking Coal Subtotal             317,588 105,814 1,243 24,161.01
      l2003 6,990 6,995 6,565 6,565 6,600 -715 14 20 -1 0.47
      l2004 6,800 7,005 6,790 6,955 6,960 210 28,785 1,059 453 997.17
      l2005 6,825 7,045 6,805 7,000 7,010 210 794,600 304,996 -10,104 27,555.87
      l2006 6,855 7,080 6,830 7,045 7,050 210 2,584 501 214 89.75
      l2007 6,920 7,110 6,920 7,085 7,085 190 2,353 936 464 82.86
      l2008 6,985 7,185 6,985 7,140 7,110 155 19 6 0 0.68
      l2009 6,990 7,175 6,970 7,145 7,145 195 157,611 85,776 1,816 5,583.33
      l2010 7,095 7,095 7,045 7,155 7,155 135 4 14 0 0.14
      l2011 7,140 7,210 7,140 7,195 7,195 165 3 9 2 0.11
      l2012 7,180 7,240 7,090 7,175 7,175 105 5 15 -2 0.18
      l2101 7,035 7,220 7,035 7,190 7,195 155 3,623 4,731 472 129.52
      l2102 - - - 7,105 7,105 70 0 0 0 0
      LLDPE Subtotal             989,601 398,063 -6,686 34,440.07
      m2003 2,652 2,665 2,607 2,632 2,643 -11 9,951 7,056 -5,386 262.6
      m2005 2,668 2,687 2,645 2,661 2,668 -10 2,302,919 1,297,902 -7,303 61,395.07
      m2007 2,702 2,717 2,679 2,693 2,698 -9 313,070 80,049 15,757 8,439.26
      m2008 2,748 2,833 2,718 2,731 2,735 -3 6,730 2,645 198 184.02
      m2009 2,750 2,768 2,736 2,748 2,753 -3 957,115 1,242,679 78,651 26,345.35
      m2011 2,778 2,791 2,762 2,774 2,778 -2 18,699 2,013 212 519.3
      m2012 2,811 2,815 2,792 2,797 2,803 -3 323 306 18 9.07
      m2101 2,807 2,823 2,797 2,801 2,806 -4 25,753 25,484 7,318 723.39
      Soybean Meal Subtotal             3,634,560 2,658,134 89,465 97,878.06
      p2003 5,822 5,960 5,410 5,504 5,498 -384 297 78 -31 16.87
      p2004 5,814 5,814 5,776 5,692 5,692 -66 2 3 0 0.12
      p2005 5,512 5,622 5,384 5,490 5,514 -26 6,163,018 384,713 -50,338 339,137.48
      p2006 5,530 5,550 5,340 5,476 5,476 -16 15 5 0 0.82
      p2007 5,488 5,488 5,336 5,390 5,416 -28 17 303 -1 0.92
      p2008 5,482 5,500 5,390 5,484 5,492 -30 11 3 -3 0.6
      p2009 5,444 5,556 5,382 5,456 5,466 -14 583,225 116,444 14,374 31,862.75
      p2010 5,570 5,570 5,364 5,426 5,426 -70 14 5 2 0.76
      p2011 5,488 5,564 5,458 5,564 5,564 188 3 5 0 0.17
      p2012 5,622 5,638 5,474 5,492 5,528 -30 33 159 0 1.82
      p2101 5,394 5,470 5,328 5,412 5,406 2 8,782 5,243 2,174 474.07
      p2102 - - - 5,412 5,412 2 0 0 0 0
      RBD Palm Olein Subtotal             6,755,417 506,961 -33,823 371,496.37
      pp2003 6,827 6,827 6,305 6,790 6,767 26 24 34 0 0.78
      pp2004 6,857 7,143 6,774 7,101 7,085 296 28,071 1,696 -1,015 984.53
      pp2005 6,856 7,149 6,843 7,105 7,107 280 1,649,844 376,154 -20,154 57,905.08
      pp2006 6,895 7,176 6,895 7,154 7,140 266 2,606 2,785 -303 90.78
      pp2007 6,925 7,174 6,903 7,164 7,139 275 1,683 1,798 300 58.61
      pp2008 6,972 7,220 6,953 7,147 7,209 155 76 88 39 2.72
      pp2009 7,018 7,268 6,993 7,223 7,232 247 175,409 84,907 7,489 6,275.54
      pp2010 7,066 7,315 7,066 7,281 7,299 230 13 17 7 0.47
      pp2011 7,064 7,325 7,064 7,182 7,292 156 29 21 20 1.04
      pp2012 7,128 7,343 7,128 7,338 7,341 268 9 130 4 0.33
      pp2101 7,097 7,318 7,080 7,281 7,283 214 3,384 3,874 1,620 122.06
      pp2102 - - - 7,139 7,139 72 0 0 0 0
      Polypropylene Subtotal             1,861,148 471,504 -11,993 65,441.96
      rr2003 3,480 3,488 3,219 3,414 3,414 65 15 1 -3 0.51
      rr2004 3,410 3,410 3,407 3,401 3,401 111 2 8 0 0.07
      rr2005 3,388 3,515 3,388 3,445 3,452 65 61,126 10,840 3,087 2,123.34
      rr2006 - - - 3,509 3,509 73 0 5 0 0
      rr2007 - - - 3,553 3,553 75 0 0 0 0
      rr2008 3,352 3,438 3,352 3,373 3,376 23 2,022 1,568 817 68.51
      rr2009 3,356 3,472 3,356 3,400 3,399 48 4,676 2,400 1,588 160.04
      rr2010 - - - 3,429 3,429 47 0 0 0 0
      rr2011 3,491 3,491 3,491 3,478 3,478 101 4 4 1 0.14
      rr2012 3,491 3,530 3,456 3,456 3,456 60 29 20 18 1.02
      rr2101 3,531 3,570 3,422 3,455 3,467 22 56 19 12 1.95
      rr2102 - - - 3,440 3,440 7 0 0 0 0
      Polished Round-grained Rice Subtotal             67,930 14,865 5,520 2,355.58
      v2003 - - - 6,585 6,585 0 0 0 0 0
      v2004 6,325 6,345 6,250 6,340 6,325 35 16,441 1,756 -729 518.2
      v2005 6,305 6,350 6,250 6,340 6,325 40 441,307 212,068 17,972 13,907.96
      v2006 6,330 6,365 6,275 6,355 6,345 60 2,961 2,583 185 93.65
      v2007 6,345 6,385 6,295 6,385 6,365 70 3,142 3,114 209 99.61
      v2008 - - - 6,265 6,265 0 0 0 0 0
      v2009 6,480 6,480 6,350 6,425 6,405 45 60,354 48,317 9,619 1,928.31
      v2010 - - - 6,320 6,320 10 0 0 0 0
      v2011 - - - 6,615 6,615 25 0 0 0 0
      v2012 6,540 6,540 6,380 6,380 6,460 40 20 2 0 0.65
      v2101 6,330 6,360 6,300 6,355 6,335 40 2,194 5,835 828 69.35
      v2102 - - - 6,315 6,315 0 0 0 0 0
      PVC Subtotal             526,419 273,675 28,084 16,617.73
      y2003 5,716 5,926 5,652 5,798 5,798 -122 47 9 -7 2.72
      y2005 5,910 5,980 5,810 5,942 5,946 16 2,460,784 373,262 -8,089 145,410.02
      y2007 5,946 6,032 5,912 5,984 6,008 6 45 421 3 2.67
      y2008 6,066 6,106 5,964 6,078 6,078 22 9 4 2 0.54
      y2009 6,052 6,120 5,942 6,068 6,066 4 449,644 197,710 21,135 27,168.34
      y2011 6,066 6,104 6,066 6,104 6,104 -40 8 215 0 0.49
      y2012 - - - 6,212 6,212 16 0 8 0 0
      y2101 6,162 6,256 6,080 6,188 6,196 2 10,974 11,781 3,554 679
      Soybean Oil Subtotal             2,921,511 583,410 16,598 173,263.78
      Total             32,147,237 8,358,388 453,951 1,538,980.91
      • 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