DCE

DCE Delayed Quotes

Date:20200603

Products Contracts Last:2805.0 Change:10.0 Vol:274384 OI:1584584 High:2805.0 Low:2783.0

Previous Settlement Previous Close Settlement Close Low High Open Open Interest Volume Bid Bid Size Ask Ask Size Change Last C<-m2009->P Last Change Ask Size Ask Bid Size Bid Volume Open Interest Open High Low Close Settlement Previous Close Previous Settlement
400.5 392.5 -- -- 403.0 407.5 403.0 700 55 210.0 1 456.0 1 7.0 407.5 2400 -- -- 20 5.0 25 4.5 -- 4662 -- -- -- -- -- 5.0 6.5
355.0 343.5 -- -- -- -- -- 623 -- 200.0 1 -- -- -- -- 2450 7.0 -3.5 5 7.5 1 6.5 59 6951 7.5 7.5 7.0 -- -- 8.0 10.5
311.0 302.5 -- -- 303.5 303.5 303.5 919 6 168.0 10 321.0 1 -7.5 303.5 2500 10.5 -6.0 1 12.0 56 3.0 199 9101 11.5 11.5 10.5 -- -- 11.5 16.5
269.0 253.0 -- -- 257.5 265.0 257.5 1012 5 148.0 10 464.0 16 -4.0 265.0 2550 14.0 -10.5 10 17.0 10 11.0 477 11185 15.0 15.0 14.0 -- -- 15.0 24.5
230.0 210.0 -- -- 210.5 216.0 210.5 1072 2 160.0 1 420.0 1 -14.0 216.0 2600 20.0 -15.5 14 24.0 5 15.0 759 15867 21.0 21.5 19.5 -- -- 21.5 35.5
194.0 166.0 -- -- 173.5 178.0 173.5 1812 380 178.0 1 200.0 1 -16.5 177.5 2650 28.0 -21.0 10 32.0 5 26.5 299 14090 31.0 31.5 28.0 -- -- 31.0 49.0
161.5 134.5 -- -- 133.5 146.0 135.0 15194 147 135.0 2 145.5 15 -16.0 145.5 2700 41.5 -25.0 3 43.0 4 40.5 571 24848 47.0 47.0 40.5 -- -- 46.5 66.5
132.0 108.0 -- -- 105.0 116.5 106.5 20036 289 113.5 1 116.0 4 -15.5 116.5 2750 60.5 -27.0 3 72.0 2 55.0 705 49476 65.0 68.0 59.5 -- -- 68.0 87.5
107.0 88.5 -- -- 72.5 94.0 73.0 19653 719 94.0 2 95.0 1 -13.0 94.0 2800 89.0 -23.0 1 90.5 5 80.5 219 16353 98.0 98.0 88.0 -- -- 97.5 112.0
85.0 73.5 -- -- 71.0 78.0 74.0 17073 594 76.0 1 81.0 1 -7.0 78.0 2850 121.0 -19.0 -- -- 32 71.0 129 5672 130.0 131.5 121.0 -- -- 131.5 140.0
66.5 61.0 -- -- 54.0 69.0 69.0 26305 845 64.0 20 64.5 1 -2.0 64.5 2900 159.5 -12.0 -- -- 3 80.0 44 3677 170.0 170.0 158.5 -- -- 171.0 171.5
51.5 50.5 -- -- 49.5 53.5 49.5 16426 698 54.0 2 62.0 10 2.0 53.5 2950 206.5 0.5 -- -- 3 100.0 10 2435 209.0 209.0 206.5 -- -- 212.0 206.0
39.0 42.5 -- -- 42.0 46.0 43.0 39761 1234 44.5 8 46.0 103 6.5 45.5 3000 242.0 -1.5 -- -- 20 220.0 26 1525 247.0 247.0 242.0 -- -- 253.0 243.5
29.0 36.0 -- -- 35.0 38.5 35.5 9161 431 20.0 50 67.0 1 9.5 38.5 3050 291.5 8.0 -- -- 1 116.0 3 379 291.5 291.5 291.5 -- -- 297.5 283.5
21.5 31.0 -- -- 30.0 34.0 30.5 11232 83 23.0 1 34.0 1 12.5 34.0 3100 -- -- -- -- 1 200.0 -- 362 -- -- -- -- -- 341.0 326.0
15.5 27.0 -- -- 25.5 28.5 26.0 11616 66 24.5 10 60.0 77 13.0 28.5 3150 -- -- -- -- 1 230.0 -- 624 -- -- -- -- -- 392.5 370.0
11.0 25.0 -- -- 24.0 26.5 25.0 92282 1327 25.5 10 26.5 3 15.0 26.0 3200 419.0 3.5 5 422.0 1 279.0 8 1776 428.5 428.5 419.0 -- -- 436.0 415.5
8.0 21.0 -- -- 19.5 25.0 22.0 27816 1086 21.0 2 24.5 12 17.0 25.0 3250 472.0 10.0 -- -- 1 462.5 89 682 476.0 476.0 465.0 -- -- 479.0 462.0
Soybean Meal Vol:12751 OI:523202 Corn Vol:4704 OI:287981 Iron Ore Vol:15312 OI:157130
LPG Vol:3321 OI:28144

Total    Vol:36088    OI:996457

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