DCE

DCE Delayed Quotes

Date:20200811

prev next
Contract Open High Low Last Change Bid Bid Size Ask Ask Size Vol OI Close Settle Pre_Close Pre_Settle Charts
i2008 863.0 863.0 863.0 863.0 3.0 864.0 1 -- -- 2 903 863.0 863.0 860.0 860.0
i2009 897.0 913.0 897.0 900.5 10.0 900.5 87 901.0 61 319872 370582 900.5 904.5 894.0 890.5
i2010 875.5 893.0 875.5 885.0 16.5 884.0 11 885.0 18 43421 14159 885.0 887.0 874.0 868.5
i2011 860.5 879.5 860.5 869.0 17.5 867.5 11 870.0 2 11552 7135 869.0 874.0 858.0 851.5
i2012 852.5 865.5 849.5 854.0 21.0 851.0 1 854.0 4 4705 1938 854.0 858.0 840.5 833.0
i2101 824.5 851.5 824.5 834.0 19.0 833.5 186 834.0 7 729779 576622 834.0 840.0 822.5 815.0
i2102 818.0 831.5 815.0 815.0 20.0 803.0 1 830.5 1 129 81 815.0 826.5 796.0 795.0
i2103 795.0 820.5 795.0 804.5 22.5 798.5 2 806.0 1 174 472 804.5 812.0 790.5 782.0
i2104 792.5 806.5 782.0 786.0 16.5 773.0 1 800.0 1 57 236 786.0 796.0 769.5 769.5
i2105 759.0 794.0 759.0 774.0 23.5 774.0 2 774.5 9 36552 42508 774.0 781.5 759.0 750.5
i2106 767.5 775.5 764.0 764.0 34.0 744.0 1 772.5 1 18 374 764.0 770.5 741.0 730.0
i2107 729.5 762.0 729.5 745.5 22.0 734.5 1 751.0 3 154 402 745.5 752.5 729.0 723.5
No. 1 Soybeans Vol:169514 OI:172440 No. 2 Soybeans Vol:53989 OI:42522 Soybean Meal Vol:987339 OI:2536465
Soybean Oil Vol:649045 OI:712710 RBD Palm Olein Vol:1296656 OI:477591 Corn Vol:554360 OI:1514060
Corn Starch Vol:89620 OI:111879 Egg Vol:540483 OI:355224 Polished Round-grained Rice Vol:42806 OI:42994
Fiberboard Vol:843 OI:833 Blockboard Vol:-- OI:1 LLDPE Vol:243521 OI:350243
PVC Vol:151595 OI:213909 Polypropylene Vol:560528 OI:360280 Ethenylbenzene Vol:107090 OI:132668
Coke Vol:197487 OI:149020 Coking Coal Vol:60581 OI:76007 Iron Ore Vol:1146415 OI:1015412
Ethylene Glycol Vol:255604 OI:263196 LPG Vol:225018 OI:119817

Total     Vol:7332494      OI:8647271

Remarks:
(1)Automatic refresh time for 1 minute
(2)Price: CNY/Ton,Volume, Open Interest: Lot