商品名称 |
合约 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌2 |
成交量 |
持仓量 |
持仓量变化 |
报价单位 |
日期 |
小麦 |
2005 |
|
|
|
|
538.2 |
+0.4 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-20 |
小麦 |
2007 |
|
|
|
|
538 |
+0.4 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-20 |
小麦 |
1803 |
420.4 |
424 |
419 |
418.2 |
419.4 |
-1.0 |
37505 |
312607 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1805 |
433.4 |
437.2 |
432.4 |
432.4 |
432.6 |
-0.6 |
11788 |
87944 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1807 |
446.6 |
450.4 |
446 |
446.2 |
446.4 |
-0.2 |
7362 |
66970 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1809 |
460.2 |
464.2 |
459.2 |
459.4 |
459.6 |
-0.4 |
2174 |
29925 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1812 |
477.6 |
481.6 |
476.4 |
476.6 |
477.4 |
UNCH |
2293 |
36768 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1903 |
492.6 |
495 |
490.2 |
490.2 |
491.2 |
UNCH |
48 |
2980 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1905 |
|
500.6 |
|
500.6 |
500.2 |
-0.2 |
2 |
118 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1907 |
507.2 |
509.2 |
505.4 |
505.4 |
505.4 |
UNCH |
9 |
809 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1909 |
|
|
|
|
515.6 |
UNCH |
0 |
39 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1912 |
|
|
|
|
532.2 |
UNCH |
0 |
24 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
2003 |
|
|
|
|
537.6 |
+0.2 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
2005 |
|
|
|
|
537.6 |
+0.2 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
2007 |
|
|
|
|
537.4 |
+0.2 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-19 |
小麦 |
1803 |
420.2 |
423.4 |
419.4 |
420.4 |
420.4 |
+2.2 |
45699 |
312145 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1805 |
432.6 |
435.2 |
432 |
433.2 |
433.4 |
+2.6 |
17169 |
86786 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1807 |
446 |
448.4 |
445.4 |
449 |
446.6 |
+2.6 |
12141 |
64484 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1809 |
459.2 |
461.6 |
459.2 |
459.6 |
460.2 |
+2.6 |
2452 |
29669 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1812 |
478.2 |
479.2 |
477 |
477.2 |
477.4 |
+2.2 |
1562 |
36907 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1903 |
493 |
493 |
491.2 |
491.2 |
491.2 |
+2.0 |
161 |
2876 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1905 |
|
499.2 |
|
499.2 |
500.4 |
+2.0 |
0 |
118 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1907 |
504.6 |
505.2 |
504.6 |
504.6 |
505.4 |
+2.6 |
27 |
808 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1909 |
|
|
|
|
515.6 |
+2.6 |
1 |
39 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1912 |
530 |
530 |
530 |
530 |
532.2 |
+2.4 |
2 |
23 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
2003 |
|
|
|
|
537.4 |
+2.4 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
2005 |
|
|
|
|
537.4 |
+2.4 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
2007 |
|
|
|
|
537.2 |
+2.4 |
0 |
0 |
|
美分/蒲式耳 |
2017-12-18 |
小麦 |
1803 |
418.6 |
421.4 |
415 |
418.4 |
418.2 |
UNCH |
45899 |
312256 |
|
美分/蒲式耳 |
2017-12-15 |
小麦 |
1805 |
431.2 |
433.6 |
427.4 |
431.2 |
430.6 |
UNCH |
11437 |
86740 |
|
美分/蒲式耳 |
2017-12-15 |