Date:20200810
Products Contracts Last:2702.0 Change:-3.0 Vol:28946 OI:708011 High:2709.0 Low:2699.0
| Previous Settlement | Previous Close | Settlement | Close | Low | High | Open | Open Interest | Volume | Bid | Bid Size | Ask | Ask Size | Change | Last | C<-m2105->P | Last | Change | Ask Size | Ask | Bid Size | Bid | Volume | Open Interest | Open | High | Low | Close | Settlement | Previous Close | Previous Settlement |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 359.5 | 359.5 | -- | -- | -- | -- | -- | 15 | -- | -- | -- | -- | -- | -- | -- | 2350 | 8.0 | 1.5 | 6 | 10.0 | 11 | 7.0 | 30 | 254 | 8.0 | 8.0 | 7.5 | -- | -- | 6.5 | 6.5 |
| 314.0 | 314.0 | -- | -- | -- | -- | -- | 42 | -- | -- | -- | 480.0 | 10 | -- | -- | 2400 | -- | -- | 1 | 30.0 | 1 | 3.0 | -- | 32 | -- | -- | -- | -- | -- | 10.5 | 11.0 |
| 271.0 | 271.0 | -- | -- | -- | -- | -- | 1 | -- | -- | -- | -- | -- | -- | -- | 2450 | 16.0 | -1.5 | 1 | 35.0 | 60 | 3.0 | 33 | 52 | 16.5 | 16.5 | 16.0 | -- | -- | 17.5 | 17.5 |
| 230.5 | 230.5 | -- | -- | 240.5 | 242.5 | 242.5 | 23 | 20 | 81.0 | 5 | -- | -- | 10.0 | 240.5 | 2500 | 23.0 | -4.0 | 4 | 33.0 | 5 | 17.0 | 24 | 144 | 23.0 | 23.0 | 23.0 | -- | -- | 27.0 | 27.0 |
| 193.0 | 193.0 | -- | -- | 201.5 | 203.5 | 203.5 | 32 | 30 | 51.0 | 5 | -- | -- | 8.5 | 201.5 | 2550 | 34.0 | -5.0 | 1 | 60.0 | 5 | 25.0 | 117 | 363 | 33.0 | 34.0 | 32.5 | -- | -- | 32.0 | 39.0 |
| 159.0 | 159.0 | -- | -- | 165.0 | 167.5 | 167.0 | 74 | 74 | 150.0 | 1 | -- | -- | 7.5 | 166.5 | 2600 | 47.0 | -8.0 | 2 | 60.0 | 3 | 35.0 | 61 | 2070 | 47.0 | 47.0 | 46.5 | -- | -- | 46.5 | 55.0 |
| 129.0 | 145.5 | -- | -- | 133.0 | 140.0 | 140.0 | 844 | 18 | 130.5 | 1 | 148.0 | 1 | 10.0 | 139.0 | 2650 | 66.0 | -8.5 | 1 | 67.5 | 1 | 64.5 | 231 | 20845 | 67.5 | 68.0 | 65.0 | -- | -- | 67.0 | 74.5 |
| 102.5 | 116.0 | -- | -- | 110.5 | 116.0 | 115.5 | 3182 | 334 | 111.0 | 1 | 120.0 | 25 | 10.5 | 113.0 | 2700 | 90.0 | -7.5 | 210 | 200.0 | 30 | 88.5 | 866 | 28093 | 90.5 | 92.0 | 89.0 | -- | -- | 90.0 | 97.5 |
| 80.5 | 93.0 | -- | -- | 91.0 | 94.0 | 93.0 | 1393 | 399 | 91.0 | 55 | 101.0 | 1 | 11.5 | 92.0 | 2750 | 122.0 | -3.0 | 64 | 233.5 | 15 | 21.0 | 35 | 814 | 121.0 | 123.0 | 121.0 | -- | -- | 125.0 | 125.0 |
| 61.5 | 80.5 | -- | -- | 75.0 | 79.5 | 79.0 | 130 | 231 | 72.0 | 1 | -- | -- | 17.0 | 78.5 | 2800 | 156.0 | 0 | 1 | 158.0 | 15 | 21.0 | 41 | 105 | 154.5 | 158.5 | 154.5 | -- | -- | 156.0 | 156.0 |
| 46.5 | 58.0 | -- | -- | 64.5 | 68.0 | 66.5 | 396 | 165 | 50.0 | 4 | 80.0 | 1 | 20.5 | 67.0 | 2850 | 193.5 | 3.0 | -- | -- | 5 | 51.0 | 44 | 49 | 190.5 | 193.5 | 190.5 | -- | -- | 190.5 | 190.5 |
| 34.5 | 62.0 | -- | -- | 55.5 | 56.5 | 56.0 | 154 | 58 | 52.0 | 2 | 67.0 | 3 | 21.5 | 56.0 | 2900 | 232.0 | 4.0 | -- | -- | 5 | 81.0 | 30 | 38 | 233.0 | 233.0 | 232.0 | -- | -- | 228.0 | 228.0 |
| 25.0 | 48.5 | -- | -- | 46.5 | 49.5 | 48.0 | 147 | 65 | 15.0 | 2 | -- | -- | 22.5 | 47.5 | 2950 | 274.0 | 5.5 | 1 | 280.0 | -- | -- | 20 | 20 | 274.5 | 274.5 | 274.0 | -- | -- | 268.5 | 268.5 |
| 18.0 | 43.0 | -- | -- | 39.0 | 45.5 | 45.5 | 13065 | 361 | 40.0 | 3 | 43.0 | 1 | 22.5 | 40.5 | 3000 | -- | -- | -- | -- | -- | -- | -- | 1 | -- | -- | -- | -- | -- | 311.0 | 311.0 |
| 12.5 | 35.0 | -- | -- | 33.5 | 37.0 | 37.0 | 552 | 73 | 28.0 | 3 | 40.0 | 20 | 23.0 | 35.5 | 3050 | -- | -- | -- | -- | -- | -- | -- | 0 | -- | -- | -- | -- | -- | 355.5 | 355.5 |
| 8.5 | 31.5 | -- | -- | 28.0 | 31.5 | 31.5 | 317 | 92 | 28.5 | 8 | -- | -- | 23.0 | 31.5 | 3100 | -- | -- | -- | -- | -- | -- | -- | 0 | -- | -- | -- | -- | -- | 401.5 | 401.5 |
| Soybean Meal | Vol:19874 | OI:281303 | Corn | Vol:12168 | OI:100549 | LLDPE | Vol:627 | OI:8992 |
| PVC | Vol:119 | OI:6326 | Polypropylene | Vol:541 | OI:10889 | Iron Ore | Vol:6341 | OI:73039 |
| LPG | Vol:1066 | OI:40754 |
Total Vol:40736 OI:521852