DCE

DCE Delayed Quotes

Date:20190918

prev next
Contract Open High Low Last Change Bid Bid Size Ask Ask Size Vol OI Close Settle Pre_Close Pre_Settle Charts
i1910 791.5 817.5 787.0 807.0 20.5 806.5 1 807.0 6 8322 13816 807.0 804.5 789.0 786.5
i1911 744.0 769.0 740.5 752.5 9.0 752.0 7 752.5 3 51070 128790 752.5 754.0 745.5 743.5
i1912 701.5 723.0 700.0 716.5 12.0 704.5 1 705.0 1 1096 1232 716.5 708.0 706.0 704.5
i2001 665.5 680.0 658.0 661.0 -4.5 660.5 56 661.0 154 2505734 1634620 661.0 668.5 665.5 665.5
i2002 635.0 651.5 634.5 651.5 11.5 614.0 1 653.0 1 36 2452 651.5 638.5 634.5 640.0
i2003 625.5 632.5 614.5 615.5 -10.0 615.0 33 618.0 1 2696 12640 615.5 624.5 620.0 625.5
i2004 -- -- -- -- -- 582.5 1 614.5 1 -- 588 601.5 601.5 601.0 601.5
i2005 589.0 599.0 584.0 586.0 -5.5 586.0 25 586.5 37 193170 290190 586.0 591.5 590.0 591.5
i2006 575.0 584.5 573.5 584.5 6.5 570.5 3 572.5 1 24 676 584.5 577.5 577.5 578.0
i2007 563.0 571.0 558.0 561.0 -10.5 560.0 3 565.0 1 1288 3880 561.0 564.0 562.5 571.5
i2008 558.5 561.5 549.0 550.5 -12.0 550.5 1 553.0 1 294 508 550.5 553.5 556.0 562.5
i2009 539.0 544.0 530.5 537.5 -15.0 537.0 6 539.0 8 28632 23716 537.5 537.0 552.5 552.5
No. 1 Soybeans Vol:172452 OI:272180 No. 2 Soybeans Vol:70972 OI:255182 Soybean Meal Vol:1365778 OI:3030530
Soybean Oil Vol:716878 OI:1153990 RBD Palm Olein Vol:773166 OI:745830 Corn Vol:696582 OI:1872016
Corn Starch Vol:107048 OI:255330 Egg Vol:351562 OI:409290 Polished Round-grained Rice Vol:11874 OI:37560
Fiberboard Vol:388 OI:316 Blockboard Vol:-- OI:0 LLDPE Vol:1970076 OI:804104
PVC Vol:301026 OI:387710 Polypropylene Vol:1184274 OI:797594 Coke Vol:330460 OI:313646
Coking Coal Vol:109350 OI:154726 Iron Ore Vol:2792362 OI:2113108 Ethylene Glycol Vol:2768842 OI:589214

Total     Vol:13723090      OI:13192326

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