DCE

DCE Delayed Quotes

Date:20190626

prev next
Contract Open High Low Last Change Bid Bid Size Ask Ask Size Vol OI Close Settle Pre_Close Pre_Settle Charts
i1906 -- -- -- -- -- -- -- -- -- 28 -- 790.0 790.0 853.0 853.0
i1907 899.5 917.5 890.0 914.5 6.0 912.0 1 915.0 4 3990 4660 914.5 902.5 904.0 908.5
i1908 858.0 864.5 832.0 862.0 -12.0 862.0 8 863.0 6 76704 102546 862.0 856.5 860.0 874.0
i1909 800.0 808.0 779.0 804.0 -2.0 804.0 34 804.5 987 2646276 1609492 804.0 795.5 798.5 806.0
i1910 773.5 785.0 758.0 781.0 -2.5 775.0 4 780.0 1 920 1128 781.0 772.0 775.5 783.5
i1911 757.0 761.0 739.0 756.0 -7.0 755.5 1 760.0 2 1366 7112 756.0 752.0 755.0 763.0
i1912 740.0 742.5 720.0 737.0 -5.5 727.5 2 737.0 1 52 312 737.0 728.5 739.5 742.5
i2001 717.0 721.0 698.5 715.5 -8.0 715.0 282 715.5 267 548552 397864 715.5 710.5 717.5 723.5
i2002 707.5 707.5 684.5 699.0 -15.0 692.0 1 703.5 1 292 338 699.0 701.0 699.0 714.0
i2003 688.5 691.5 673.5 686.5 -8.0 680.5 5 688.0 1 466 4980 686.5 683.0 687.0 694.5
i2004 666.0 667.5 652.5 664.0 -12.5 651.0 1 677.0 2 262 422 664.0 661.5 667.5 676.5
i2005 653.0 654.5 638.5 648.5 -6.5 649.0 5 649.5 15 49406 70012 648.5 646.5 650.5 655.0
i2006 635.0 637.0 628.5 637.0 -3.0 635.0 1 642.0 2 28 310 637.0 631.5 638.0 640.0
No. 1 Soybeans Vol:118448 OI:205696 No. 2 Soybeans Vol:104716 OI:258340 Soybean Meal Vol:2365958 OI:2637122
Soybean Oil Vol:382120 OI:932202 RBD Palm Olein Vol:703472 OI:869046 Corn Vol:638030 OI:2036072
Corn Starch Vol:103304 OI:174448 Egg Vol:145748 OI:308456 Fiberboard Vol:1190 OI:910
Blockboard Vol:-- OI:4 LLDPE Vol:533882 OI:878412 PVC Vol:305952 OI:532514
Polypropylene Vol:887152 OI:880376 Coke Vol:639866 OI:386522 Coking Coal Vol:151586 OI:206402
Iron Ore Vol:3328342 OI:2199176 Ethylene Glycol Vol:515874 OI:572106

Total     Vol:10925640      OI:13077804

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