DCE Delayed Quotes
Date:20200810
| Contract |
Open |
High |
Low |
Last |
Change |
Bid |
Bid Size |
Ask |
Ask Size |
Vol |
OI |
Close |
Settle |
Pre_Close |
Pre_Settle |
Charts |
| jd2008 |
3848 |
3875 |
3776 |
3875 |
-17 |
3800 |
3 |
3872 |
1 |
18 |
74 |
3875 |
3824 |
3866 |
3892 |
|
| jd2009 |
3942 |
3950 |
3807 |
3913 |
-94 |
3912 |
1 |
3913 |
20 |
399142 |
100851 |
3913 |
3885 |
3957 |
4007 |
|
| jd2010 |
3700 |
3720 |
3603 |
3700 |
-63 |
3700 |
30 |
3701 |
9 |
144045 |
85346 |
3700 |
3662 |
3723 |
3763 |
|
| jd2011 |
3750 |
3780 |
3686 |
3773 |
-33 |
3773 |
16 |
3776 |
3 |
21165 |
19326 |
3773 |
3740 |
3786 |
3806 |
|
| jd2012 |
3990 |
3990 |
3900 |
3970 |
-50 |
3969 |
1 |
3974 |
1 |
4286 |
6487 |
3970 |
3951 |
3990 |
4020 |
|
| jd2101 |
4008 |
4033 |
3931 |
4007 |
-47 |
4007 |
12 |
4008 |
21 |
42770 |
33129 |
4007 |
3991 |
4038 |
4054 |
|
| jd2102 |
3554 |
3554 |
3501 |
3552 |
-14 |
3550 |
1 |
3553 |
7 |
1200 |
6910 |
3552 |
3531 |
3550 |
3566 |
|
| jd2103 |
3501 |
3521 |
3484 |
3511 |
-14 |
3510 |
4 |
3515 |
1 |
569 |
3602 |
3511 |
3502 |
3509 |
3525 |
|
| jd2104 |
3550 |
3550 |
3510 |
3533 |
-18 |
3529 |
2 |
3538 |
1 |
61 |
726 |
3533 |
3523 |
3533 |
3551 |
|
| jd2105 |
3678 |
3685 |
3630 |
3658 |
-16 |
3656 |
2 |
3658 |
32 |
1444 |
5211 |
3658 |
3656 |
3674 |
3674 |
|
| jd2106 |
3520 |
3523 |
3493 |
3515 |
-18 |
3507 |
1 |
3515 |
1 |
896 |
2666 |
3515 |
3506 |
3528 |
3533 |
|
| jd2107 |
3640 |
3641 |
3630 |
3636 |
-12 |
3629 |
1 |
3637 |
1 |
112 |
701 |
3636 |
3636 |
3646 |
3648 |
|
| No. 1 Soybeans
| Vol:73043
| OI:174339 |
No. 2 Soybeans
| Vol:22336
| OI:43120 |
Soybean Meal
| Vol:332574
| OI:2585593 |
| Soybean Oil
| Vol:349601
| OI:694991 |
RBD Palm Olein
| Vol:499023
| OI:486395 |
Corn
| Vol:310947
| OI:1519455 |
| Corn Starch
| Vol:44258
| OI:116968 |
Egg
| Vol:615708
| OI:265029 |
Polished Round-grained Rice
| Vol:24680
| OI:43916 |
| Fiberboard
| Vol:304
| OI:689 |
Blockboard
| Vol:--
| OI:1 |
LLDPE
| Vol:133702
| OI:361990 |
| PVC
| Vol:47355
| OI:212245 |
Polypropylene
| Vol:173613
| OI:376045 |
Ethenylbenzene
| Vol:84753
| OI:142733 |
| Coke
| Vol:59795
| OI:147891 |
Coking Coal
| Vol:22092
| OI:75552 |
Iron Ore
| Vol:405678
| OI:976378 |
| Ethylene Glycol
| Vol:142843
| OI:278067 |
LPG
| Vol:61312
| OI:119791 |
| | |
Total
Vol:2787605
OI:8621188
- Remarks：
- (1)Automatic refresh time for 1 minute
- (2)Price: CNY/Ton,Volume, Open Interest: Lot
