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 |
咖啡 |
KC1509 |
0 |
0 |
0 |
0 |
144.1 |
2.40 |
0 |
14 |
0 |
美分/100磅 |
2013-07-02 |
咖啡 |
KC1512 |
142.85 |
143.15 |
142.85 |
143.15 |
146.4 |
2.40 |
9 |
112 |
3 |
美分/100磅 |
2013-07-02 |
咖啡 |
KC1603 |
0 |
0 |
0 |
0 |
148.7 |
2.40 |
0 |
0 |
0 |
美分/100磅 |
2013-07-02 |
咖啡 |
KC1605 |
0 |
0 |
0 |
0 |
148.7 |
2.40 |
0 |
0 |
0 |
美分/100磅 |
2013-07-02 |
咖啡 |
KC1307 |
120.6 |
121.85 |
119.8 |
121.8 |
121.2 |
1.20 |
21 |
181 |
-12 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1309 |
120.3 |
122.5 |
119.55 |
122 |
121.6 |
1.20 |
12123 |
97993 |
-712 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1312 |
122.75 |
125.45 |
122.65 |
124.9 |
124.65 |
1.30 |
4426 |
29955 |
466 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1403 |
126.45 |
128.3 |
126 |
127.65 |
127.55 |
1.25 |
1730 |
12411 |
188 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1405 |
128.45 |
130.3 |
128.45 |
129.65 |
129.4 |
1.15 |
661 |
5190 |
-116 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1407 |
131.55 |
132.1 |
129.5 |
131.2 |
131.15 |
1.20 |
95 |
2192 |
25 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1409 |
133.15 |
133.8 |
131.05 |
131.05 |
132.8 |
1.25 |
49 |
1314 |
16 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1412 |
135.3 |
136 |
134.55 |
134.55 |
134.95 |
1.30 |
19 |
1564 |
10 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1503 |
0 |
0 |
0 |
0 |
136.9 |
1.30 |
0 |
376 |
0 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1505 |
0 |
0 |
0 |
0 |
138.3 |
1.30 |
0 |
25 |
0 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1507 |
0 |
0 |
0 |
0 |
140 |
1.30 |
0 |
4 |
0 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1509 |
0 |
0 |
0 |
0 |
141.7 |
1.30 |
0 |
14 |
0 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1512 |
142.3 |
142.5 |
141.55 |
141.55 |
144 |
1.30 |
10 |
109 |
10 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1603 |
0 |
0 |
0 |
0 |
146.3 |
1.30 |
0 |
0 |
0 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1605 |
0 |
0 |
0 |
0 |
146.3 |
1.30 |
0 |
0 |
0 |
美分/100磅 |
2013-07-01 |
咖啡 |
KC1307 |
122.3 |
122.35 |
118.5 |
120.2 |
120 |
-1.60 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1309 |
122 |
122.7 |
118.45 |
120.5 |
120.4 |
-1.50 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1312 |
125.15 |
125.6 |
121.4 |
123.35 |
123.35 |
-1.55 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1403 |
128.4 |
128.4 |
124.45 |
126.45 |
126.3 |
-1.50 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1405 |
129.6 |
129.8 |
126.6 |
128.4 |
128.25 |
-1.50 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1407 |
131.4 |
131.4 |
128.25 |
129.95 |
129.95 |
-1.50 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1409 |
131.95 |
132.3 |
131.35 |
131.45 |
131.55 |
-1.50 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1412 |
133.85 |
134.35 |
133.4 |
134.35 |
133.65 |
-1.45 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1503 |
0 |
0 |
0 |
0 |
135.6 |
-1.45 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1505 |
0 |
0 |
0 |
0 |
137 |
-1.35 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |
咖啡 |
KC1507 |
0 |
0 |
0 |
0 |
138.7 |
-1.30 |
0 |
0 |
0 |
美分/100磅 |
2013-06-28 |