咖啡 -澳门太阳集团888
| 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 |
kc1312 |
116.05 |
116.35 |
114.25 |
114.75 |
114.7 |
-1.15 |
9310 |
95089 |
796 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1403 |
118.95 |
119.35 |
117.3 |
117.75 |
117.8 |
-1.15 |
2174 |
32514 |
321 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1405 |
121 |
121.5 |
119.6 |
120 |
120.05 |
-1.15 |
491 |
12473 |
129 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1407 |
123.6 |
123.6 |
121.95 |
122.25 |
122.25 |
-1.20 |
409 |
6333 |
15 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1409 |
125.7 |
125.95 |
124.1 |
124.35 |
124.4 |
-1.20 |
170 |
4514 |
58 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1412 |
128.35 |
128.85 |
127.1 |
127.35 |
127.4 |
-1.20 |
53 |
4065 |
34 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1503 |
129.9 |
130.15 |
129.9 |
130.1 |
130.15 |
-1.25 |
18 |
906 |
14 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1505 |
131.5 |
131.7 |
131.5 |
131.65 |
131.7 |
-1.35 |
9 |
120 |
3 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1507 |
133 |
133.2 |
133 |
133.15 |
133.2 |
-1.45 |
9 |
99 |
-3 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1509 |
134.45 |
134.65 |
134.45 |
134.5 |
134.65 |
-1.60 |
10 |
194 |
2 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1512 |
136.85 |
136.85 |
136.4 |
136.4 |
136.9 |
-1.95 |
10 |
506 |
10 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1603 |
0 |
0 |
0 |
0 |
138.9 |
-1.95 |
0 |
0 |
0 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1605 |
0 |
0 |
0 |
0 |
139.9 |
-1.95 |
0 |
0 |
0 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1607 |
0 |
0 |
0 |
0 |
140.9 |
-1.95 |
0 |
0 |
0 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1609 |
0 |
0 |
0 |
0 |
140.6 |
-1.95 |
0 |
0 |
0 |
美分/100磅 |
2013-10-17 |
| 咖啡 |
kc1312 |
116.5 |
117.5 |
115.65 |
115.9 |
115.85 |
-0.60 |
11330 |
94293 |
-1130 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1403 |
119.75 |
120.5 |
118.85 |
118.95 |
118.95 |
-0.65 |
4278 |
32193 |
-32 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1405 |
121.85 |
122.6 |
121 |
121.2 |
121.2 |
-0.65 |
1914 |
12344 |
649 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1407 |
124.1 |
124.7 |
123.4 |
123.4 |
123.45 |
-0.65 |
248 |
6318 |
6 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1409 |
126.45 |
126.9 |
125.5 |
125.55 |
125.6 |
-0.65 |
250 |
4456 |
47 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1412 |
129.4 |
130.15 |
128.6 |
128.6 |
128.6 |
-0.65 |
157 |
4031 |
4 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1503 |
132.5 |
132.9 |
132.35 |
132.9 |
131.4 |
-0.75 |
137 |
892 |
43 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1505 |
133.9 |
134.45 |
133.9 |
134.45 |
133.05 |
-0.75 |
10 |
117 |
6 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1507 |
135.45 |
135.95 |
135.45 |
135.95 |
134.65 |
-0.80 |
9 |
102 |
2 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1509 |
136.9 |
137.4 |
136.9 |
137.4 |
136.25 |
-0.80 |
10 |
192 |
1 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1512 |
139.3 |
139.4 |
139.2 |
139.4 |
138.85 |
-0.70 |
10 |
496 |
10 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1603 |
0 |
0 |
0 |
0 |
140.85 |
-0.70 |
0 |
0 |
0 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1605 |
0 |
0 |
0 |
0 |
141.85 |
-0.70 |
0 |
0 |
0 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1607 |
0 |
0 |
0 |
0 |
142.85 |
-0.70 |
0 |
0 |
0 |
美分/100磅 |
2013-10-16 |
| 咖啡 |
kc1609 |
0 |
0 |
0 |
0 |
142.55 |
-0.70 |
0 |
0 |
0 |
美分/100磅 |
2013-10-16 |