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
jd1912 4600 4675 4500 4500 -204 4485 1 4525 2 228 234 4500 4585 4600 4704
jd2001 4136 4156 4031 4055 -109 4055 24 4057 4 119802 95404 4055 4083 4152 4164
jd2002 3700 3756 3680 3706 -18 3706 7 3708 8 25064 29024 3706 3716 3702 3724
jd2003 3730 3786 3708 3727 -20 3727 17 3729 4 28944 34090 3727 3747 3733 3747
jd2004 3770 3844 3753 3768 -49 3768 3 3770 21 2950 7216 3768 3788 3775 3817
jd2005 3876 3911 3856 3867 -23 3865 49 3867 3 297418 278860 3867 3882 3872 3890
jd2006 3731 3763 3676 3681 -77 3682 1 3689 1 1548 3748 3681 3715 3738 3758
jd2007 3737 3773 3685 3689 -73 3688 3 3696 1 2050 7684 3689 3724 3748 3762
jd2008 4330 4345 4259 4260 -78 4258 7 4260 58 2780 10556 4260 4291 4325 4338
jd2009 4277 4300 4225 4235 -63 4235 11 4241 2 18066 47854 4235 4252 4287 4298
jd2010 3851 3865 3790 3805 -32 3802 5 3808 1 694 3870 3805 3823 3862 3837
jd2011 3842 3869 3785 3805 -14 3805 1 3810 3 470 958 3805 3820 3832 3819
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