DCE Delayed Quotes
Date:20210621
| Contract |
Open |
High |
Low |
Last |
Change |
Bid |
Bid Size |
Ask |
Ask Size |
Vol |
OI |
Close |
Settle |
Pre_Close |
Pre_Settle |
Charts |
| j2107 |
2870.0 |
2870.0 |
2870.0 |
2870.0 |
70.0 |
2710.0 |
3 |
2867.0 |
1 |
100 |
126 |
-- |
-- |
2800.0 |
2800.0 |
|
| j2108 |
2689.0 |
2706.0 |
2689.0 |
2702.0 |
-5.0 |
2702.0 |
1 |
2737.0 |
2 |
10 |
98 |
-- |
-- |
2707.0 |
2707.0 |
|
| j2109 |
2700.0 |
2713.0 |
2660.0 |
2696.5 |
-69.0 |
2696.5 |
1 |
2697.0 |
50 |
241738 |
158665 |
-- |
-- |
2693.5 |
2765.5 |
|
| j2110 |
2664.0 |
2670.0 |
2617.0 |
2654.5 |
-64.0 |
2652.5 |
1 |
2660.0 |
1 |
7546 |
21413 |
-- |
-- |
2650.5 |
2718.5 |
|
| j2111 |
2597.0 |
2631.0 |
2576.0 |
2615.5 |
-56.0 |
2612.0 |
1 |
2622.0 |
1 |
4738 |
67745 |
-- |
-- |
2605.5 |
2671.5 |
|
| j2112 |
2596.5 |
2611.5 |
2561.5 |
2596.0 |
-55.0 |
2572.0 |
2 |
2613.5 |
2 |
624 |
5518 |
-- |
-- |
2600.0 |
2651.0 |
|
| j2201 |
2603.0 |
2620.5 |
2570.0 |
2606.0 |
-50.5 |
2596.0 |
3 |
2618.0 |
1 |
732 |
4900 |
-- |
-- |
2597.0 |
2656.5 |
|
| j2202 |
2574.5 |
2595.5 |
2565.5 |
2592.5 |
-46.0 |
2582.0 |
1 |
2612.0 |
3 |
204 |
961 |
-- |
-- |
2596.5 |
2638.5 |
|
| j2203 |
2552.0 |
2566.5 |
2534.5 |
2566.5 |
-46.5 |
2537.0 |
2 |
2605.0 |
3 |
128 |
712 |
-- |
-- |
2599.5 |
2613.0 |
|
| j2204 |
2544.5 |
2549.5 |
2527.5 |
2546.0 |
-36.5 |
2514.5 |
3 |
2560.0 |
1 |
91 |
679 |
-- |
-- |
2558.5 |
2582.5 |
|
| j2205 |
2522.0 |
2533.5 |
2500.0 |
2533.5 |
-16.5 |
2520.0 |
1 |
2574.5 |
3 |
17 |
63 |
-- |
-- |
2530.0 |
2550.0 |
|
| j2206 |
-- |
-- |
-- |
-- |
-- |
2445.0 |
5 |
-- |
-- |
-- |
2 |
-- |
-- |
2548.0 |
2548.0 |
|
| No. 1 Soybeans
| Vol:141912
| OI:176887 |
No. 2 Soybeans
| Vol:54797
| OI:50690 |
Soybean Meal
| Vol:1139094
| OI:1992270 |
| Soybean Oil
| Vol:1016830
| OI:694522 |
RBD Palm Olein
| Vol:998447
| OI:614823 |
Corn
| Vol:641059
| OI:1089840 |
| Corn Starch
| Vol:174003
| OI:200467 |
Egg
| Vol:155150
| OI:322306 |
Polished Round-grained Rice
| Vol:8651
| OI:31265 |
| Live Hogs
| Vol:25015
| OI:66563 |
Fiberboard
| Vol:2059
| OI:3199 |
Blockboard
| Vol:--
| OI:0 |
| LLDPE
| Vol:481831
| OI:503770 |
PVC
| Vol:630360
| OI:515461 |
Polypropylene
| Vol:669203
| OI:506332 |
| Ethenylbenzene
| Vol:289727
| OI:256534 |
Coke
| Vol:255928
| OI:260882 |
Coking Coal
| Vol:251778
| OI:285465 |
| Iron Ore
| Vol:418240
| OI:943360 |
Ethylene Glycol
| Vol:187622
| OI:313732 |
LPG
| Vol:79491
| OI:106849 |
Total
Vol:7621197
OI:8935217
- Remarks：
- (1)Automatic refresh time for 1 minute
- (2)Price: CNY/Ton,Volume, Open Interest: Lot
