Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

DCE - Dalian Commodities ExchangeFriday, May 24th, 2013

 

DCE NO.2 SOYBEANSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XSN13 (Jul '13) 4,491s +171 4,491 4,491 4,491 0 10 05/23/13Get Chart Get Options Get Opinion
XSU13 (Sep '13) 4,065s +4 4,079 4,079 4,060 0 402 05/23/13Get Chart Get Options Get Opinion
XSX13 (Nov '13) 4,284s +4 0 4,284 4,284 0 2 05/23/13Get Chart Get Options Get Opinion
XSF14 (Jan '14) 4,067s +8 4,074 4,074 4,064 0 14 05/23/13Get Chart Get Options Get Opinion
XSH14 (Mar '14) 4,040s unch 0 4,040 4,040 0 6 05/23/13Get Chart Get Options Get Opinion
XSK14 (May '14) 4,121s +92 4,029 4,135 4,029 0 28 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0462 
TOP
 

DCE NO.1 SOYBEANSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XTN13 (Jul '13) 4,856s +10 4,851 4,875 4,851 0 364 05/23/13Get Chart Get Options Get Opinion
XTU13 (Sep '13) 4,823s +3 4,840 4,840 4,801 0 176,510 05/23/13Get Chart Get Options Get Opinion
XTX13 (Nov '13) 4,761s unch 0 4,761 4,761 0 176 05/23/13Get Chart Get Options Get Opinion
XTF14 (Jan '14) 4,691s +7 4,705 4,708 4,672 0 129,348 05/23/13Get Chart Get Options Get Opinion
XTH14 (Mar '14) 4,670s unch 0 4,670 4,670 0 4 05/23/13Get Chart Get Options Get Opinion
XTK14 (May '14) 4,690s +5 4,698 4,704 4,672 0 22,180 05/23/13Get Chart Get Options Get Opinion
XTN14 (Jul '14) 4,691s unch 0 4,691 4,691 0 6 05/23/13Get Chart Get Options Get Opinion
XTU14 (Sep '14) 4,701s +5 4,709 4,709 4,688 0 1,182 05/23/13Get Chart Get Options Get Opinion
XTX14 (Nov '14) 4,733s +5 0 4,733 4,733 0 2 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0329,772 
TOP
 

DCE SOY MEALView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XUN13 (Jul '13) 3,527s +10 3,543 3,543 3,518 0 2,244 05/23/13Get Chart Get Options Get Opinion
XUQ13 (Aug '13) 3,441s +26 3,433 3,446 3,433 0 546 05/23/13Get Chart Get Options Get Opinion
XUU13 (Sep '13) 3,345s +27 3,345 3,356 3,335 0 1,484,426 05/23/13Get Chart Get Options Get Opinion
XUX13 (Nov '13) 3,221s +13 3,225 3,233 3,212 0 674 05/23/13Get Chart Get Options Get Opinion
XUZ13 (Dec '13) 3,134s +5 3,124 3,144 3,124 0 266 05/23/13Get Chart Get Options Get Opinion
XUF14 (Jan '14) 3,035s +16 3,050 3,053 3,024 0 913,213 05/23/13Get Chart Get Options Get Opinion
XUH14 (Mar '14) 3,040s +18 3,044 3,046 3,029 0 832 05/23/13Get Chart Get Options Get Opinion
XUK14 (May '14) 2,947s +4 2,961 2,965 2,936 0 129,768 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest02,531,970 
TOP
 

DCE CORNView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XVN13 (Jul '13) 2,377s -5 2,380 2,380 2,375 0 588 05/23/13Get Chart Get Options Get Opinion
XVU13 (Sep '13) 2,433s +4 2,440 2,446 2,428 0 614,352 05/23/13Get Chart Get Options Get Opinion
XVX13 (Nov '13) 2,397s unch 2,398 2,404 2,391 0 82 05/23/13Get Chart Get Options Get Opinion
XVF14 (Jan '14) 2,356s +3 2,360 2,366 2,350 0 234,626 05/23/13Get Chart Get Options Get Opinion
XVH14 (Mar '14) 2,364s +2 2,366 2,366 2,362 0 124 05/23/13Get Chart Get Options Get Opinion
XVK14 (May '14) 2,393s -1 2,400 2,404 2,390 0 15,944 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0865,716 
TOP
 

DCE SOYBEAN OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XXN13 (Jul '13) 7,288s unch 0 7,288 7,288 0 26 05/23/13Get Chart Get Options Get Opinion
XXQ13 (Aug '13) 7,408s -30 7,418 7,418 7,392 0 36 05/23/13Get Chart Get Options Get Opinion
XXU13 (Sep '13) 7,500s -22 7,550 7,582 7,456 0 639,314 05/23/13Get Chart Get Options Get Opinion
XXX13 (Nov '13) 7,668s -12 7,668 7,668 7,668 0 104 05/23/13Get Chart Get Options Get Opinion
XXZ13 (Dec '13) 7,702s -8 7,750 7,750 7,668 0 16 05/23/13Get Chart Get Options Get Opinion
XXF14 (Jan '14) 7,732s -16 7,786 7,808 7,684 0 323,428 05/23/13Get Chart Get Options Get Opinion
XXH14 (Mar '14) 7,900s -16 0 7,900 7,900 0 8 05/23/13Get Chart Get Options Get Opinion
XXK14 (May '14) 7,818s -12 7,860 7,874 7,782 0 2,952 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0965,884 
TOP
 

DCE POLYETHYLENEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
YBM13 (Jun '13) 10,365s unch 0 10,365 10,365 0 100 05/23/13Get Chart Get Options Get Opinion
YBN13 (Jul '13) 10,435s -65 10,435 10,435 10,435 0 2 05/23/13Get Chart Get Options Get Opinion
YBQ13 (Aug '13) 10,455s unch 0 10,455 10,455 0 8 05/23/13Get Chart Get Options Get Opinion
YBU13 (Sep '13) 10,260s -125 10,375 10,375 10,130 0 370,444 05/23/13Get Chart Get Options Get Opinion
YBV13 (Oct '13) 10,210s -125 10,210 10,210 10,210 0 28 05/23/13Get Chart Get Options Get Opinion
YBX13 (Nov '13) 10,210s -30 10,210 10,210 10,210 0 4 05/23/13Get Chart Get Options Get Opinion
YBZ13 (Dec '13) 10,200s +35 10,200 10,200 10,200 0 6 05/23/13Get Chart Get Options Get Opinion
YBF14 (Jan '14) 10,005s -160 10,140 10,140 9,900 0 49,766 05/23/13Get Chart Get Options Get Opinion
YBG14 (Feb '14) 10,030s -160 0 10,030 10,030 0 0 05/23/13Get Chart Get Options Get Opinion
YBH14 (Mar '14) 9,860s -155 0 9,860 9,860 0 0 05/23/13Get Chart Get Options Get Opinion
YBJ14 (Apr '14) 10,320s -160 0 10,320 10,320 0 0 05/23/13Get Chart Get Options Get Opinion
YBK14 (May '14) 10,000s -115 10,020 10,060 9,910 0 1,032 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0421,390 
TOP
 

DCE PALM OLEINView Help

Contract Last Change Open High Low Volume Open Int. Time Links
YHM13 (Jun '13) 5,738s -148 5,760 5,760 5,672 0 584 05/23/13Get Chart Get Options Get Opinion
YHN13 (Jul '13) 5,812s -26 5,812 5,812 5,812 0 30 05/23/13Get Chart Get Options Get Opinion
YHQ13 (Aug '13) 5,966s -32 0 5,966 5,966 0 52 05/23/13Get Chart Get Options Get Opinion
YHU13 (Sep '13) 6,070s -32 6,124 6,130 6,034 0 512,390 05/23/13Get Chart Get Options Get Opinion
YHV13 (Oct '13) 6,086s -24 6,062 6,104 6,062 0 2,068 05/23/13Get Chart Get Options Get Opinion
YHX13 (Nov '13) 6,196s unch 0 6,196 6,196 0 14 05/23/13Get Chart Get Options Get Opinion
YHZ13 (Dec '13) 6,226s -12 6,220 6,234 6,220 0 12 05/23/13Get Chart Get Options Get Opinion
YHF14 (Jan '14) 6,210s -34 6,250 6,266 6,170 0 280,464 05/23/13Get Chart Get Options Get Opinion
YHG14 (Feb '14) 6,238s unch 0 6,238 6,238 0 12 05/23/13Get Chart Get Options Get Opinion
YHH14 (Mar '14) 6,300s unch 0 6,300 6,300 0 2 05/23/13Get Chart Get Options Get Opinion
YHJ14 (Apr '14) 6,250s unch 0 6,250 6,250 0 4 05/23/13Get Chart Get Options Get Opinion
YHK14 (May '14) 6,374s -12 6,420 6,420 6,320 0 10,350 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0805,982 
TOP
 

DCE PVCView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XAM13 (Jun '13) 6,505s unch 6,505 6,505 6,505 0 0 05/23/13Get Chart Get Options Get Opinion
XAN13 (Jul '13) 6,500s unch 0 6,500 6,500 0 8 05/23/13Get Chart Get Options Get Opinion
XAQ13 (Aug '13) 6,530s unch 0 6,530 6,530 0 6 05/23/13Get Chart Get Options Get Opinion
XAU13 (Sep '13) 6,580s -40 6,620 6,625 6,560 0 34,262 05/23/13Get Chart Get Options Get Opinion
XAV13 (Oct '13) 6,555s unch 0 6,555 6,555 0 2 05/23/13Get Chart Get Options Get Opinion
XAX13 (Nov '13) 6,655s -40 0 6,655 6,655 0 0 05/23/13Get Chart Get Options Get Opinion
XAZ13 (Dec '13) 6,760s -40 0 6,760 6,760 0 0 05/23/13Get Chart Get Options Get Opinion
XAF14 (Jan '14) 6,670s -50 6,710 6,710 6,650 0 4,334 05/23/13Get Chart Get Options Get Opinion
XAG14 (Feb '14) 6,730s -50 0 6,730 6,730 0 6 05/23/13Get Chart Get Options Get Opinion
XAH14 (Mar '14) 6,860s -50 0 6,860 6,860 0 2 05/23/13Get Chart Get Options Get Opinion
XAJ14 (Apr '14) 6,730s unch 0 6,730 6,730 0 2 05/23/13Get Chart Get Options Get Opinion
XAK14 (May '14) 6,775s -55 6,800 6,800 6,760 0 6 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest038,628 
TOP
 

DCE COKEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XMM13 (Jun '13) 1,502s -28 1,534 1,534 1,475 0 4 05/23/13Get Chart Get Options Get Opinion
XMN13 (Jul '13) 1,511s unch 0 1,511 1,511 0 4 05/23/13Get Chart Get Options Get Opinion
XMQ13 (Aug '13) 1,547s -6 1,546 1,557 1,543 0 14 05/23/13Get Chart Get Options Get Opinion
XMU13 (Sep '13) 1,552s -15 1,560 1,569 1,539 0 256,736 05/23/13Get Chart Get Options Get Opinion
XMV13 (Oct '13) 1,600s -8 1,616 1,616 1,586 0 330 05/23/13Get Chart Get Options Get Opinion
XMX13 (Nov '13) 1,612s -4 0 1,612 1,612 0 8 05/23/13Get Chart Get Options Get Opinion
XMZ13 (Dec '13) 1,625s unch 0 1,625 1,625 0 6 05/23/13Get Chart Get Options Get Opinion
XMF14 (Jan '14) 1,633s -18 1,650 1,652 1,615 0 39,698 05/23/13Get Chart Get Options Get Opinion
XMG14 (Feb '14) 1,642s unch 0 1,642 1,642 0 4 05/23/13Get Chart Get Options Get Opinion
XMH14 (Mar '14) 1,628s -25 0 1,628 1,628 0 26 05/23/13Get Chart Get Options Get Opinion
XMJ14 (Apr '14) 1,645s unch 0 1,645 1,645 0 0 05/23/13Get Chart Get Options Get Opinion
XMK14 (May '14) 1,675s -19 1,687 1,688 1,659 0 66 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0296,896 
TOP