DCE

DCE Delayed Quotes

Date:20200810

Products Contracts Last:2702.0 Change:-3.0 Vol:28946 OI:708011 High:2709.0 Low:2699.0

Previous Settlement Previous Close Settlement Close Low High Open Open Interest Volume Bid Bid Size Ask Ask Size Change Last C<-m2105->P Last Change Ask Size Ask Bid Size Bid Volume Open Interest Open High Low Close Settlement Previous Close Previous Settlement
359.5 359.5 -- -- -- -- -- 15 -- -- -- -- -- -- -- 2350 8.0 1.5 6 10.0 11 7.0 30 254 8.0 8.0 7.5 -- -- 6.5 6.5
314.0 314.0 -- -- -- -- -- 42 -- -- -- 480.0 10 -- -- 2400 -- -- 1 30.0 1 3.0 -- 32 -- -- -- -- -- 10.5 11.0
271.0 271.0 -- -- -- -- -- 1 -- -- -- -- -- -- -- 2450 16.0 -1.5 1 35.0 60 3.0 33 52 16.5 16.5 16.0 -- -- 17.5 17.5
230.5 230.5 -- -- 240.5 242.5 242.5 23 20 81.0 5 -- -- 10.0 240.5 2500 23.0 -4.0 4 33.0 5 17.0 24 144 23.0 23.0 23.0 -- -- 27.0 27.0
193.0 193.0 -- -- 201.5 203.5 203.5 32 30 51.0 5 -- -- 8.5 201.5 2550 34.0 -5.0 1 60.0 5 25.0 117 363 33.0 34.0 32.5 -- -- 32.0 39.0
159.0 159.0 -- -- 165.0 167.5 167.0 74 74 150.0 1 -- -- 7.5 166.5 2600 47.0 -8.0 2 60.0 3 35.0 61 2070 47.0 47.0 46.5 -- -- 46.5 55.0
129.0 145.5 -- -- 133.0 140.0 140.0 844 18 130.5 1 148.0 1 10.0 139.0 2650 66.0 -8.5 1 67.5 1 64.5 231 20845 67.5 68.0 65.0 -- -- 67.0 74.5
102.5 116.0 -- -- 110.5 116.0 115.5 3182 334 111.0 1 120.0 25 10.5 113.0 2700 90.0 -7.5 210 200.0 30 88.5 866 28093 90.5 92.0 89.0 -- -- 90.0 97.5
80.5 93.0 -- -- 91.0 94.0 93.0 1393 399 91.0 55 101.0 1 11.5 92.0 2750 122.0 -3.0 64 233.5 15 21.0 35 814 121.0 123.0 121.0 -- -- 125.0 125.0
61.5 80.5 -- -- 75.0 79.5 79.0 130 231 72.0 1 -- -- 17.0 78.5 2800 156.0 0 1 158.0 15 21.0 41 105 154.5 158.5 154.5 -- -- 156.0 156.0
46.5 58.0 -- -- 64.5 68.0 66.5 396 165 50.0 4 80.0 1 20.5 67.0 2850 193.5 3.0 -- -- 5 51.0 44 49 190.5 193.5 190.5 -- -- 190.5 190.5
34.5 62.0 -- -- 55.5 56.5 56.0 154 58 52.0 2 67.0 3 21.5 56.0 2900 232.0 4.0 -- -- 5 81.0 30 38 233.0 233.0 232.0 -- -- 228.0 228.0
25.0 48.5 -- -- 46.5 49.5 48.0 147 65 15.0 2 -- -- 22.5 47.5 2950 274.0 5.5 1 280.0 -- -- 20 20 274.5 274.5 274.0 -- -- 268.5 268.5
18.0 43.0 -- -- 39.0 45.5 45.5 13065 361 40.0 3 43.0 1 22.5 40.5 3000 -- -- -- -- -- -- -- 1 -- -- -- -- -- 311.0 311.0
12.5 35.0 -- -- 33.5 37.0 37.0 552 73 28.0 3 40.0 20 23.0 35.5 3050 -- -- -- -- -- -- -- 0 -- -- -- -- -- 355.5 355.5
8.5 31.5 -- -- 28.0 31.5 31.5 317 92 28.5 8 -- -- 23.0 31.5 3100 -- -- -- -- -- -- -- 0 -- -- -- -- -- 401.5 401.5
Soybean Meal Vol:19874 OI:281303 Corn Vol:12168 OI:100549 LLDPE Vol:627 OI:8992
PVC Vol:119 OI:6326 Polypropylene Vol:541 OI:10889 Iron Ore Vol:6341 OI:73039
LPG Vol:1066 OI:40754

Total    Vol:40736    OI:521852

Remarks:
(1)Automatic refresh time for 1 minute
(2)Price: CNY/Ton,Volume, Open Interest: Lot