DCE

DCE Delayed Quotes

Date:20191016

Products Contracts Last:2985.0 Change:10.0 Vol:1174136 OI:2210534 High:3003.0 Low:2963.0

Previous Settlement Previous Close Settlement Close Low High Open Open Interest Volume Bid Bid Size Ask Ask Size Change Last C<-m2001->P Last Change Ask Size Ask Bid Size Bid Volume Open Interest Open High Low Close Settlement Previous Close Previous Settlement
575.0 574.5 -- -- 574.5 591.5 577.0 1516 60 584.0 10 586.0 20 16.5 591.5 2400 0.5 0 483 1.0 465 0.5 186 24134 1.0 1.0 0.5 -- -- 1.0 0.5
525.0 524.5 -- -- 524.5 527.5 527.0 946 60 533.5 20 536.0 20 -0.5 524.5 2450 1.0 0.5 67 1.0 339 0.5 1004 5514 1.0 1.0 0.5 -- -- 1.0 0.5
475.0 474.5 -- -- 476.5 477.5 476.5 1322 40 484.0 10 486.5 20 2.5 477.5 2500 1.0 0.5 207 1.5 51 1.0 1072 8392 1.0 1.5 0.5 -- -- 1.0 0.5
425.0 427.0 -- -- 424.0 427.0 427.0 1684 70 433.5 50 436.5 20 0.5 425.5 2550 1.0 0.5 403 1.5 187 1.0 3072 8690 1.0 1.5 0.5 -- -- 1.0 0.5
375.0 375.0 -- -- 377.5 377.5 377.5 486 20 383.5 50 387.5 40 2.5 377.5 2600 1.0 0.5 139 1.5 970 1.0 648 13046 1.5 1.5 1.0 -- -- 1.5 0.5
326.5 325.5 -- -- 328.0 328.0 328.0 618 20 334.0 40 337.0 20 1.5 328.0 2650 1.5 0 628 1.5 649 1.0 2704 48974 2.0 2.0 1.5 -- -- 2.0 1.5
278.5 275.0 -- -- 278.0 291.5 279.0 692 90 285.5 20 288.5 20 6.0 284.5 2700 2.0 -2.0 441 2.5 320 2.0 3142 46154 3.0 3.0 2.0 -- -- 2.5 4.0
232.5 229.0 -- -- 227.5 257.0 231.5 1322 146 237.5 3 240.5 63 13.5 246.0 2750 4.0 -4.0 309 4.5 28 4.0 5632 19174 5.5 5.5 3.5 -- -- 5.0 8.0
189.5 182.5 -- -- 178.5 208.5 178.5 2540 306 192.0 23 194.0 20 4.0 193.5 2800 8.5 -6.0 206 9.0 42 8.5 3546 32734 11.5 11.5 7.5 -- -- 10.5 14.5
150.0 142.0 -- -- 137.5 165.5 137.5 8602 804 150.5 3 152.0 10 1.5 151.5 2850 16.0 -9.0 189 16.5 75 16.0 5438 20554 20.5 21.0 14.5 -- -- 20.0 25.0
115.0 107.0 -- -- 101.5 126.5 101.5 10058 2184 114.0 33 115.5 30 -0.5 114.5 2900 29.0 -11.0 70 29.5 20 29.0 6636 17376 36.0 36.5 25.0 -- -- 34.5 40.0
85.0 80.0 -- -- 70.5 94.5 70.5 9456 1596 84.0 31 85.0 40 -1.0 84.0 2950 49.5 -10.5 13 49.0 40 48.5 4766 9640 57.0 59.0 43.0 -- -- 56.5 60.0
61.0 57.0 -- -- 53.5 69.5 56.0 17284 3566 61.0 46 61.5 11 0 61.0 3000 75.0 -11.0 76 76.0 114 74.5 1652 5252 85.5 87.0 66.0 -- -- 84.0 86.0
42.0 40.5 -- -- 37.5 50.0 43.5 24320 2900 43.0 171 44.0 79 1.5 43.5 3050 108.0 -8.5 13 108.0 20 107.0 574 2126 120.5 120.5 98.0 -- -- 117.5 116.5
27.5 29.0 -- -- 26.0 35.0 27.5 30244 6898 30.5 15 31.0 178 3.0 30.5 3100 147.5 -5.0 13 145.0 33 143.5 232 1530 156.0 156.0 133.0 -- -- 156.5 152.5
17.5 19.5 -- -- 16.5 23.5 18.0 41912 16608 20.0 127 20.5 121 2.5 20.0 3150 180.5 -11.5 23 186.0 40 183.5 314 744 200.0 200.0 171.5 -- -- 196.5 192.0
10.5 13.5 -- -- 11.0 16.0 12.5 44660 10910 13.5 183 14.0 57 3.5 14.0 3200 228.5 -7.0 3 228.5 20 227.0 244 1182 244.5 244.5 214.5 -- -- 239.5 235.5
6.0 9.0 -- -- 8.0 11.0 8.5 83722 19868 9.5 114 10.0 411 3.5 9.5 3250 273.5 -7.5 3 274.0 20 272.0 262 1520 283.0 285.0 258.0 -- -- 284.5 281.0
Soybean Meal Vol:124906 OI:688786 Corn Vol:66554 OI:1064750

Total    Vol:191460    OI:1753536

Remarks:
(1)Automatic refresh time for 1 minute
(2)Price: RMB/ton,Volume, Open Interest: contract