DCE Delayed Quotes
Date:20191211
| Contract |
Open |
High |
Low |
Last |
Change |
Bid |
Bid Size |
Ask |
Ask Size |
Vol |
OI |
Close |
Settle |
Pre_Close |
Pre_Settle |
Charts |
| j1912 |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
-- |
20 |
1842.5 |
1842.5 |
1820.0 |
1842.5 |
|
| j2001 |
1918.5 |
1925.0 |
1905.5 |
1918.0 |
-7.0 |
1916.5 |
186 |
1918.0 |
70 |
128814 |
162758 |
1918.0 |
1915.5 |
1918.5 |
1925.0 |
|
| j2002 |
-- |
-- |
-- |
-- |
-- |
1848.5 |
2 |
1883.0 |
1 |
-- |
516 |
1883.0 |
1883.0 |
1888.0 |
1894.5 |
|
| j2003 |
-- |
-- |
-- |
-- |
-- |
1860.0 |
1 |
2003.0 |
1 |
-- |
8 |
1902.0 |
1902.0 |
1902.0 |
1902.0 |
|
| j2004 |
-- |
-- |
-- |
-- |
-- |
1873.0 |
1 |
1884.5 |
1 |
-- |
8 |
1874.0 |
1874.0 |
1874.0 |
1874.0 |
|
| j2005 |
1854.0 |
1869.0 |
1852.0 |
1863.0 |
2.0 |
1861.5 |
27 |
1863.0 |
148 |
177358 |
214462 |
1863.0 |
1860.0 |
1854.0 |
1861.0 |
|
| j2006 |
1840.0 |
1846.0 |
1840.0 |
1846.0 |
24.0 |
1841.0 |
1 |
1867.0 |
1 |
4 |
2 |
1846.0 |
1843.0 |
1822.0 |
1822.0 |
|
| j2007 |
1834.5 |
1852.0 |
1834.5 |
1852.0 |
37.0 |
1810.5 |
2 |
1884.5 |
2 |
6 |
1034 |
1852.0 |
1846.0 |
1815.0 |
1815.0 |
|
| j2008 |
1824.0 |
1824.0 |
1824.0 |
1824.0 |
2.0 |
1807.5 |
2 |
1886.0 |
2 |
2 |
2 |
1824.0 |
1824.0 |
1822.0 |
1822.0 |
|
| j2009 |
1815.0 |
1853.0 |
1815.0 |
1824.0 |
0 |
1823.0 |
5 |
1827.5 |
1 |
3206 |
14208 |
1824.0 |
1823.5 |
1814.5 |
1824.0 |
|
| j2010 |
-- |
-- |
-- |
-- |
-- |
1722.5 |
1 |
1923.0 |
1 |
-- |
6 |
1823.0 |
1823.0 |
1812.5 |
1823.0 |
|
| j2011 |
-- |
-- |
-- |
-- |
-- |
1737.5 |
1 |
1928.5 |
1 |
-- |
4 |
1820.0 |
1820.0 |
1820.0 |
1820.0 |
|
| 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
