DCE

DCE Delayed Quotes

Date:20191118

prev next
Contract Open High Low Last Change Bid Bid Size Ask Ask Size Vol OI Close Settle Pre_Close Pre_Settle Charts
i1912 647.5 650.5 645.5 645.5 -4.0 646.0 1 648.5 2 38 3818 -- -- 647.5 649.5
i2001 632.0 636.5 627.5 629.5 -3.0 629.0 1052 629.5 678 480986 1446640 -- -- 632.0 632.5
i2002 613.0 617.0 610.5 611.5 -2.5 611.5 42 612.0 15 9380 119782 -- -- 614.0 614.0
i2003 602.5 603.5 597.0 597.0 -4.5 596.5 16 599.0 2 44 13802 -- -- 600.0 601.5
i2004 584.0 584.5 583.0 583.0 -8.0 582.0 2 584.5 3 8 462 -- -- 592.0 591.0
i2005 577.0 578.0 571.5 573.0 -5.5 572.5 278 573.0 44 57566 433822 -- -- 576.5 578.5
i2006 566.5 566.5 566.0 566.0 -0.5 560.5 13 565.0 5 4 480 -- -- 568.5 566.5
i2007 558.5 558.5 553.0 553.0 -4.5 551.5 15 555.5 5 88 11280 -- -- 558.5 557.5
i2008 545.0 545.0 545.0 545.0 -2.5 544.0 3 547.0 1 2 532 -- -- 546.0 547.5
i2009 538.0 539.5 535.0 536.0 -3.0 536.0 56 536.5 68 4416 95558 -- -- 538.0 539.0
i2010 530.0 530.0 530.0 530.0 -3.5 527.5 3 530.0 1 6 108 -- -- 531.5 533.5
i2011 524.0 524.0 524.0 524.0 -6.0 524.0 3 528.0 4 10 40 -- -- 527.0 530.0
No. 1 Soybeans Vol:19480 OI:244496 No. 2 Soybeans Vol:16796 OI:339566 Soybean Meal Vol:466122 OI:5125994
Soybean Oil Vol:194478 OI:1492254 RBD Palm Olein Vol:416958 OI:1296622 Corn Vol:230682 OI:2831072
Corn Starch Vol:29326 OI:236980 Egg Vol:526828 OI:427358 Polished Round-grained Rice Vol:1078 OI:17318
Fiberboard Vol:-- OI:0 Blockboard Vol:-- OI:0 LLDPE Vol:56722 OI:970796
PVC Vol:52290 OI:534944 Polypropylene Vol:83466 OI:934270 Ethenylbenzene Vol:23466 OI:156874
Coke Vol:117070 OI:413710 Coking Coal Vol:84220 OI:239428 Iron Ore Vol:552548 OI:2126324
Ethylene Glycol Vol:107228 OI:574000

Total     Vol:2451930      OI:17962006

Remarks:
(1)Automatic refresh time for 1 minute
(2)Price: RMB/ton,Volume, Open Interest: contract