DCE

DCE Delayed Quotes

Date:20210621

Products Contracts Last:3401.0 Change:24.0 Vol:242482 OI:475026 High:3433.0 Low:3389.0

Previous Settlement Previous Close Settlement Close Low High Open Open Interest Volume Bid Bid Size Ask Ask Size Change Last C<-m2201->P Last Change Ask Size Ask Bid Size Bid Volume Open Interest Open High Low Close Settlement Previous Close Previous Settlement
539.5 556.0 -- -- -- -- -- 240 -- 539.0 1 598.5 1 -- -- 2850 16.5 1.5 30 46.5 30 3.5 141 402 19.0 19.0 15.0 -- -- 20.5 15.0
495.0 476.5 -- -- -- -- -- 261 -- 492.5 1 552.0 1 -- -- 2900 20.5 0.5 30 51.0 30 3.5 61 208 22.5 22.5 20.5 -- -- 26.0 20.0
452.0 465.5 -- -- 492.5 492.5 492.5 25 1 449.5 1 509.0 1 40.5 492.5 2950 25.5 -1.5 30 55.0 30 3.5 112 553 25.0 25.5 24.0 -- -- 28.0 27.0
410.5 425.0 -- -- 447.0 447.5 447.0 132 3 403.5 1 463.0 1 36.5 447.0 3000 31.5 -4.0 30 35.5 30 29.5 155 1101 33.5 33.5 28.5 -- -- 35.5 35.5
371.0 371.0 -- -- 405.5 405.5 405.5 20 1 362.5 1 422.0 1 34.5 405.5 3050 39.5 -6.0 30 69.5 30 37.5 114 220 39.5 42.0 37.5 -- -- 42.0 45.5
333.0 330.5 -- -- 363.0 363.5 363.5 105 4 320.0 1 380.0 1 30.0 363.0 3100 48.5 -9.0 30 79.0 30 19.5 151 279 48.0 51.5 45.0 -- -- 56.0 57.5
297.5 294.5 -- -- 314.0 326.5 317.5 135 101 -- -- 345.0 1 19.0 316.5 3150 60.0 -12.0 30 89.5 30 30.0 227 1074 61.5 62.5 58.0 -- -- 69.0 72.0
264.5 259.5 -- -- 273.0 289.5 283.5 248 132 81.0 3 -- -- 15.5 280.0 3200 73.0 -15.5 30 77.0 30 65.5 610 2246 73.0 76.5 69.0 -- -- 83.0 88.5
233.5 228.5 -- -- 243.0 258.0 250.0 307 146 51.0 10 -- -- 14.0 247.5 3250 89.0 -18.0 5 90.0 30 72.0 384 4696 88.0 93.0 84.5 -- -- 100.5 107.0
205.0 200.5 -- -- 211.5 226.5 219.0 566 93 184.5 30 217.5 30 9.5 214.5 3300 107.0 -21.5 30 137.5 30 77.5 580 5745 106.5 112.0 101.0 -- -- 120.0 128.5
179.0 174.0 -- -- 183.5 198.0 191.5 750 482 21.0 20 210.0 2 9.0 188.0 3350 127.0 -25.0 30 158.0 10 127.5 652 2674 126.5 132.5 120.0 -- -- 141.0 152.0
155.0 153.0 -- -- 157.0 173.0 166.0 1678 1298 156.5 30 191.5 30 6.5 161.5 3400 150.0 -28.0 6 151.0 1 149.5 725 15645 148.0 155.5 141.0 -- -- 166.5 178.0
134.0 130.0 -- -- 136.5 150.0 148.0 2722 894 139.0 4 140.0 1 5.0 139.0 3450 176.5 -30.0 -- -- 10 74.5 280 55462 175.0 184.0 144.0 -- -- 194.5 206.5
114.5 113.0 -- -- 117.0 130.0 128.0 6965 1702 119.0 30 122.5 30 5.5 120.0 3500 207.5 -29.5 -- -- 1 59.5 353 14315 207.0 214.5 199.5 -- -- 227.0 237.0
97.5 101.5 -- -- 104.5 113.0 111.0 2163 1238 103.0 32 119.0 200 7.5 105.0 3550 244.0 -25.5 30 274.0 30 214.0 172 1636 246.0 250.0 233.5 -- -- 265.5 269.5
82.5 92.0 -- -- 91.0 102.0 93.0 10886 916 92.0 31 96.0 30 10.0 92.5 3600 276.0 -28.5 -- -- 5 111.0 435 12108 272.5 287.0 267.0 -- -- 299.0 304.5
69.5 78.0 -- -- 80.0 89.0 89.0 1553 639 80.0 40 95.0 30 12.0 81.5 3650 316.5 -24.5 -- -- 5 111.0 154 3518 321.0 324.0 307.0 -- -- 331.0 341.0
58.0 67.5 -- -- 71.0 77.0 77.0 2484 444 64.0 30 102.0 30 14.0 72.0 3700 357.0 -22.5 1 387.5 1 327.5 115 7674 358.5 361.5 350.5 -- -- 370.5 379.5
48.5 60.5 -- -- 63.0 68.5 66.5 856 241 63.5 10 79.5 30 15.5 64.0 3750 387.5 -32.0 1 430.5 1 370.5 22 401 401.0 405.0 387.5 -- -- 426.5 419.5
40.0 56.5 -- -- 48.0 64.0 61.5 1582 222 57.0 10 59.0 30 17.0 57.0 3800 431.5 -29.5 1 474.0 1 414.0 14 250 444.5 450.0 431.5 -- -- 477.5 461.0
33.0 48.5 -- -- 47.5 54.5 52.5 597 140 48.5 30 80.0 30 17.0 50.0 3850 480.5 -23.0 1 516.5 1 457.0 18 227 487.5 491.5 480.5 -- -- 512.0 503.5
27.0 44.0 -- -- 44.0 49.0 49.0 2700 151 37.5 30 74.5 30 17.5 44.5 3900 528.5 -19.0 1 560.0 1 500.5 11 249 531.5 531.5 528.5 -- -- 554.0 547.5
22.0 37.0 -- -- 41.5 47.0 47.0 661 41 11.5 30 71.0 30 19.5 41.5 3950 574.0 -18.5 1 607.0 1 547.5 20 147 576.0 576.0 574.0 -- -- 613.0 592.5
17.5 35.5 -- -- 38.5 40.0 38.5 251 41 31.5 30 51.0 30 22.5 40.0 4000 620.0 -18.0 1 652.5 1 593.0 20 89 621.5 621.5 620.0 -- -- 678.0 638.0
14.0 32.5 -- -- 33.5 37.0 37.0 273 21 4.5 30 63.5 30 19.5 33.5 4050 665.5 -19.0 1 699.0 1 639.5 20 19 667.0 667.0 665.5 -- -- 686.0 684.5
11.5 30.0 -- -- 33.5 33.5 33.5 444 1 22.5 30 61.5 30 22.0 33.5 4100 713.0 -18.5 1 746.5 1 686.5 20 98 714.5 714.5 713.0 -- -- 738.5 731.5
9.0 30.0 -- -- 28.5 34.0 34.0 4345 194 10.5 30 30.0 30 19.5 28.5 4150 -- -- 1 792.5 1 733.0 -- 24 -- -- -- -- -- 779.0 779.0
Soybean Meal Vol:103228 OI:617210 RBD Palm Olein Vol:27171 OI:25673 Corn Vol:71266 OI:312658
LLDPE Vol:17275 OI:63064 PVC Vol:19978 OI:54283 Polypropylene Vol:35775 OI:55547
Iron Ore Vol:53730 OI:201684 LPG Vol:4564 OI:19199

Total    Vol:332987    OI:1349318

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