DCE

DCE Delayed Quotes

Date:20191211

prev next
Contract Open High Low Last Change Bid Bid Size Ask Ask Size Vol OI Close Settle Pre_Close Pre_Settle Charts
i1912 -- -- -- -- -- 630.0 1 -- -- -- 2404 631.5 631.5 631.5 631.5
i2001 686.0 698.0 684.0 696.0 6.5 695.5 80 696.0 21 240440 446020 696.0 691.0 688.0 689.5
i2002 678.5 685.5 674.0 684.5 3.5 683.5 1 684.5 3 43004 144630 684.5 680.0 678.0 681.0
i2003 669.5 678.0 667.0 678.0 4.0 677.0 12 678.5 4 3112 16810 678.0 673.5 670.0 674.0
i2004 656.0 663.0 656.0 659.5 -8.0 656.5 1 669.0 1 52 440 659.5 660.5 669.0 667.5
i2005 650.5 659.0 645.0 658.5 3.5 658.0 1000 658.5 14 1590036 1326906 658.5 652.0 649.5 655.0
i2006 639.0 639.0 639.0 639.0 -4.5 630.0 1 649.0 2 12 340 639.0 639.0 632.0 643.5
i2007 629.0 635.5 626.0 635.5 5.0 625.0 1 637.5 18 318 2638 635.5 629.5 626.5 630.5
i2008 617.5 619.5 617.0 619.5 -3.5 619.0 1 631.0 1 20 300 619.5 617.0 616.0 623.0
i2009 604.0 613.0 599.5 613.0 5.0 612.0 137 613.0 88 52462 111622 613.0 606.5 603.5 608.0
i2010 598.0 598.0 588.0 596.0 -4.0 599.5 5 626.0 2 74 100 596.0 591.0 594.0 600.0
i2011 586.0 595.0 585.0 595.0 3.0 593.0 4 596.0 1 1372 3346 595.0 591.5 586.0 592.0
No. 1 Soybeans Vol:188236 OI:251686 No. 2 Soybeans Vol:109608 OI:370572 Soybean Meal Vol:2939018 OI:5398808
Soybean Oil Vol:965680 OI:1396014 RBD Palm Olein Vol:3453456 OI:1501880 Corn Vol:566338 OI:2381980
Corn Starch Vol:96218 OI:202242 Egg Vol:500014 OI:519498 Polished Round-grained Rice Vol:1612 OI:18792
Fiberboard Vol:97732 OI:13998 Blockboard Vol:-- OI:0 LLDPE Vol:544826 OI:898752
PVC Vol:348916 OI:616942 Polypropylene Vol:816130 OI:856734 Ethenylbenzene Vol:302136 OI:169574
Coke Vol:309390 OI:393028 Coking Coal Vol:114918 OI:224310 Iron Ore Vol:1930902 OI:2055556
Ethylene Glycol Vol:745800 OI:541178

Total     Vol:14030930      OI:17811544

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