DCE Delayed Quotes
Date:20220526
| Contract |
Open |
High |
Low |
Last |
Change |
Bid |
Bid Size |
Ask |
Ask Size |
Vol |
OI |
Close |
Settle |
Pre_Close |
Pre_Settle |
Charts |
| jd2205 |
4425 |
4425 |
4400 |
4400 |
-68 |
4378 |
1 |
4400 |
1 |
62 |
65 |
4400 |
4404 |
4468 |
4468 |
|
| jd2206 |
4260 |
4273 |
4220 |
4224 |
-36 |
4224 |
9 |
4227 |
2 |
2273 |
6139 |
4224 |
4245 |
4260 |
4260 |
|
| jd2207 |
4430 |
4456 |
4423 |
4430 |
2 |
4430 |
7 |
4439 |
10 |
1292 |
5223 |
4430 |
4435 |
4430 |
4428 |
|
| jd2208 |
5073 |
5108 |
5073 |
5103 |
23 |
5093 |
3 |
5103 |
6 |
704 |
4338 |
5103 |
5095 |
5085 |
5080 |
|
| jd2209 |
4791 |
4828 |
4790 |
4820 |
30 |
4820 |
33 |
4821 |
24 |
50625 |
112023 |
4820 |
4814 |
4800 |
4790 |
|
| jd2210 |
4600 |
4638 |
4600 |
4634 |
28 |
4627 |
3 |
4635 |
12 |
336 |
2172 |
4634 |
4627 |
4602 |
4606 |
|
| jd2211 |
4700 |
4728 |
4700 |
4721 |
23 |
4722 |
1 |
4726 |
3 |
161 |
1374 |
4721 |
4717 |
4700 |
4698 |
|
| jd2212 |
4891 |
4918 |
4891 |
4918 |
24 |
4912 |
4 |
4918 |
5 |
189 |
2013 |
4918 |
4908 |
4898 |
4894 |
|
| jd2301 |
4575 |
4590 |
4571 |
4580 |
18 |
4574 |
1 |
4580 |
6 |
266 |
3612 |
4580 |
4577 |
4572 |
4562 |
|
| jd2302 |
4224 |
4224 |
4207 |
4212 |
3 |
4210 |
8 |
4219 |
2 |
161 |
1689 |
4212 |
4214 |
4208 |
4209 |
|
| jd2303 |
4222 |
4229 |
4215 |
4220 |
-3 |
4205 |
4 |
4250 |
5 |
18 |
443 |
4220 |
4221 |
4224 |
4223 |
|
| jd2304 |
-- |
-- |
-- |
-- |
-- |
4327 |
2 |
4345 |
1 |
-- |
38 |
4330 |
4330 |
4329 |
4330 |
|
| No. 1 Soybeans
| Vol:42893
| OI:235245 |
No. 2 Soybeans
| Vol:24844
| OI:36126 |
Soybean Meal
| Vol:434684
| OI:2162199 |
| Soybean Oil
| Vol:224873
| OI:703755 |
RBD Palm Olein
| Vol:291377
| OI:546498 |
Corn
| Vol:267239
| OI:1731125 |
| Corn Starch
| Vol:62531
| OI:371817 |
Egg
| Vol:56087
| OI:139129 |
Polished Round-grained Rice
| Vol:4247
| OI:30151 |
| Live Hogs
| Vol:16239
| OI:94064 |
Fiberboard
| Vol:1576
| OI:1759 |
Blockboard
| Vol:--
| OI:0 |
| LLDPE
| Vol:326473
| OI:610768 |
PVC
| Vol:433881
| OI:830570 |
Polypropylene
| Vol:402632
| OI:699332 |
| Ethenylbenzene
| Vol:94939
| OI:222916 |
Coke
| Vol:13991
| OI:32058 |
Coking Coal
| Vol:23201
| OI:47527 |
| Iron Ore
| Vol:319647
| OI:1136811 |
Ethylene Glycol
| Vol:136074
| OI:480576 |
LPG
| Vol:93662
| OI:101737 |
Total
Vol:3197188
OI:10214163
- Remarks：
- (1)Automatic refresh time for 1 minute
- (2)Price: CNY/Ton,Volume, Open Interest: Lot
