Soybean No. 1 
 
Turnover: 165,258 lots, or 7.19 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.     Vol      Open 
                                    Settle                       Interest 
May-14  4,764  4,766  4,753  4,757   4,765   4,760   -5   2,708    15,674 
Jul-14  4,578  4,578  4,578  4,578   4,601   4,578  -23       2        14 
Sep-14  4,401  4,408  4,351  4,351   4,401   4,372  -29  76,516   183,362 
Nov-14  4,380  4,380  4,346  4,347   4,398   4,363  -35       8       182 
Jan-15  4,348  4,355  4,288  4,299   4,359   4,315  -44  85,310   167,282 
Mar-15  -          -      -  4,383   4,403   4,383  -20       0        18 
May-15  4,401  4,415  4,360  4,364   4,423   4,381  -42     600     3,266 
Jul-15  -          -      -  4,425   4,434   4,425   -9       0         2 
Sep-15  4,465  4,465  4,412  4,413   4,468   4,429  -39     114       838 
 
Soybean No. 2 
 
Turnover: 82 lots, or 3.16 million yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.  Vol      Open 
                                    Settle                    Interest 
May-14  -          -      -  4,296   4,296   4,296    0    0         2 
Jul-14  -          -      -  4,260   4,260   4,260    0    0        38 
Sep-14  3,965  3,994  3,950  3,994   3,958   3,973   15   26       300 
Nov-14  -          -      -  3,878   3,878   3,878    0    0        14 
Jan-15  3,815  3,815  3,755  3,795   3,825   3,789  -36   56        98 
Mar-15  -          -      -  3,841   3,841   3,841    0    0         0 
 
Corn 
 
Turnover: 58,408 lots, or 1.37 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.     Vol      Open 
                                    Settle                       Interest 
May-14  2,373  2,380  2,373  2,375   2,380   2,376   -4   5,382    43,654 
Jul-14  2,352  2,352  2,352  2,352   2,357   2,352   -5       2        18 
Sep-14  2,351  2,354  2,343  2,345   2,353   2,346   -7  44,580   249,284 
Nov-14  2,294  2,294  2,290  2,290   2,296   2,291   -5       6        70 
Jan-15  2,319  2,324  2,317  2,320   2,319   2,321    2   8,438    40,500 
Mar-15  -          -      -  2,335   2,338   2,335   -3       0         4 
 
Soymeal 
 
Turnover: 1,697,150 lots, or 59.73 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.        Vol       Open 
                                    Settle                           Interest 
May-14  3,650  3,688  3,642  3,658   3,633   3,652   19     21,954     75,010 
Jul-14  3,668  3,686  3,656  3,667   3,667   3,666   -1      1,824     10,306 
Aug-14  3,665  3,671  3,652  3,652   3,654   3,660    6         82      2,654 
Sep-14  3,580  3,587  3,550  3,553   3,571   3,566   -5  1,259,288  1,597,066 
Nov-14  3,482  3,497  3,466  3,472   3,483   3,483    0        212      1,146 
Dec-14  3,398  3,409  3,359  3,388   3,392   3,393    1        154      1,234 
Jan-15  3,372  3,385  3,345  3,348   3,364   3,366    2    413,342    913,102 
Mar-15  3,368  3,377  3,331  3,331   3,348   3,347   -1        294        770 
 
Palm Oil 
 
Turnover: 456,986 lots, or 28.20 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
May-14  5,970  5,992  5,912  5,920   5,954   5,938  -16    4,330    34,886 
Jun-14  5,930  5,930  5,890  5,890   5,932   5,920  -12        8        40 
Jul-14  6,228  6,228  6,148  6,148   6,064   6,188  124        8         6 
Aug-14  -          -      -  6,280   6,156   6,280  124        0         4 
Sep-14  6,192  6,246  6,124  6,126   6,186   6,166  -20  393,312   420,308 
Oct-14  6,282  6,282  6,152  6,152   6,212   6,216    4        4         2 
Nov-14  -          -      -  6,194   6,192   6,194    2        0         4 
Dec-14  -          -      -  6,150   6,148   6,150    2        0        10 
Jan-15  6,246  6,290  6,174  6,180   6,226   6,208  -18   59,324   112,946 
Feb-15  -          -      -  6,290   6,308   6,290  -18        0         0 
Mar-15  -          -      -  6,186   6,154   6,186   32        0         0 
Apr-15  -          -      -  6,146   6,162   6,146  -16        0        12 
 
Soybean oil 
 
Turnover: 539,190 lots, or 37.79 billion yuan 
 
        Open    High    Low  Close   Prev.  Settle  Ch.      Vol      Open 
                                    Settle                        Interest 
May-14  6,948  6,978  6,888  6,912   6,932   6,932    0    6,082    14,234 
Jul-14  -          -      -  6,954   6,954   6,954    0        0        28 
Aug-14  -          -      -  6,918   6,970   6,918  -52        0        60 
Sep-14  7,038  7,072  6,950  6,958   7,030   7,000  -30  475,282   618,116 
Nov-14  -          -      -  7,028   7,094   7,028  -66        0        22 
Dec-14  7,114  7,114  7,074  7,102   7,102   7,090  -12       16         6 
Jan-15  7,120  7,140  7,030  7,038   7,100   7,072  -28   57,810   262,416 
Mar-15  -          -      -  7,088   7,138   7,088  -50        0         0 
 
 
Notes: 
1) Unit is Chinese yuan a metric ton; 
2) Ch. is day's settlement minus previous settlement; 
3) Volume and open interest are in lots; 
4) One lot is equivalent to 10 metric tons.