DCE Delayed Quotes
Date:20191016
| Contract |
Open |
High |
Low |
Last |
Change |
Bid |
Bid Size |
Ask |
Ask Size |
Vol |
OI |
Close |
Settle |
Pre_Close |
Pre_Settle |
Charts |
| jd1910 |
4580 |
4618 |
4580 |
4596 |
28 |
4562 |
2 |
4618 |
1 |
26 |
128 |
-- |
-- |
4615 |
4568 |
|
| jd1911 |
4540 |
4540 |
4517 |
4533 |
4 |
4532 |
5 |
4535 |
2 |
1788 |
7124 |
-- |
-- |
4529 |
4529 |
|
| jd1912 |
4711 |
4736 |
4697 |
4707 |
17 |
4704 |
2 |
4708 |
3 |
4378 |
27514 |
-- |
-- |
4707 |
4690 |
|
| jd2001 |
4507 |
4535 |
4478 |
4492 |
23 |
4491 |
27 |
4492 |
22 |
118872 |
263482 |
-- |
-- |
4497 |
4469 |
|
| jd2002 |
3896 |
3925 |
3884 |
3889 |
22 |
3888 |
1 |
3889 |
2 |
420 |
7032 |
-- |
-- |
3888 |
3867 |
|
| jd2003 |
3716 |
3734 |
3700 |
3701 |
5 |
3702 |
1 |
3707 |
2 |
452 |
7758 |
-- |
-- |
3702 |
3696 |
|
| jd2004 |
3696 |
3696 |
3683 |
3692 |
23 |
3687 |
1 |
3693 |
1 |
32 |
1634 |
-- |
-- |
3689 |
3669 |
|
| jd2005 |
3778 |
3796 |
3766 |
3773 |
12 |
3773 |
1 |
3774 |
32 |
5770 |
62314 |
-- |
-- |
3773 |
3761 |
|
| jd2006 |
3625 |
3628 |
3618 |
3619 |
7 |
3615 |
3 |
3618 |
1 |
12 |
786 |
-- |
-- |
3612 |
3612 |
|
| jd2007 |
3687 |
3696 |
3672 |
3676 |
5 |
3676 |
1 |
3681 |
1 |
120 |
3946 |
-- |
-- |
3678 |
3671 |
|
| jd2008 |
4285 |
4298 |
4262 |
4265 |
-20 |
4263 |
3 |
4266 |
2 |
204 |
6584 |
-- |
-- |
4280 |
4285 |
|
| jd2009 |
4213 |
4213 |
4175 |
4175 |
-30 |
4173 |
1 |
4178 |
15 |
1316 |
8812 |
-- |
-- |
4199 |
4205 |
|
| No. 1 Soybeans
| Vol:68238
| OI:264064 |
No. 2 Soybeans
| Vol:64996
| OI:256734 |
Soybean Meal
| Vol:1075288
| OI:3950552 |
| Soybean Oil
| Vol:403090
| OI:1025272 |
RBD Palm Olein
| Vol:565730
| OI:692980 |
Corn
| Vol:355786
| OI:2176700 |
| Corn Starch
| Vol:93916
| OI:278944 |
Egg
| Vol:133390
| OI:397114 |
Polished Round-grained Rice
| Vol:850
| OI:28372 |
| Fiberboard
| Vol:1256
| OI:1136 |
Blockboard
| Vol:--
| OI:0 |
LLDPE
| Vol:191716
| OI:836330 |
| PVC
| Vol:60944
| OI:429156 |
Polypropylene
| Vol:260236
| OI:857358 |
Ethenylbenzene
| Vol:22778
| OI:52746 |
| Coke
| Vol:232898
| OI:402940 |
Coking Coal
| Vol:66362
| OI:242870 |
Iron Ore
| Vol:777208
| OI:2195582 |
| Ethylene Glycol
| Vol:303594
| OI:536356 |
| | | | | |
Total
Vol:4678276
OI:14625206
- Remarks：
- (1)Automatic refresh time for 1 minute
- (2)Price: RMB/ton,Volume, Open Interest: contract
