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 |
| 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
