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 |
111.85 |
112.5 |
110.5 |
110.6 |
110.55 |
-1.40 |
11414 |
97076 |
721 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1403 |
115 |
115.65 |
113.7 |
113.9 |
113.75 |
-1.35 |
4537 |
35020 |
751 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1405 |
117.4 |
117.7 |
116 |
116.05 |
116.05 |
-1.30 |
1579 |
12658 |
15 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1407 |
119.85 |
120.1 |
118.35 |
118.4 |
118.35 |
-1.25 |
1047 |
6616 |
-47 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1409 |
121.9 |
122.3 |
120.55 |
120.85 |
120.55 |
-1.30 |
559 |
4812 |
106 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1412 |
125 |
125.25 |
123.6 |
123.65 |
123.6 |
-1.30 |
102 |
4060 |
9 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1503 |
128 |
128 |
126.5 |
126.5 |
126.4 |
-1.30 |
7 |
902 |
1 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1505 |
0 |
0 |
0 |
0 |
128.05 |
-1.30 |
0 |
126 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1507 |
0 |
0 |
0 |
0 |
129.55 |
-1.30 |
0 |
98 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1509 |
0 |
0 |
0 |
0 |
131.05 |
-1.25 |
0 |
196 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1512 |
0 |
0 |
0 |
0 |
133.5 |
-1.25 |
0 |
508 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1603 |
0 |
0 |
0 |
0 |
135.5 |
-1.25 |
0 |
0 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1605 |
0 |
0 |
0 |
0 |
136.5 |
-1.25 |
0 |
0 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1607 |
0 |
0 |
0 |
0 |
137.5 |
-1.25 |
0 |
0 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1609 |
0 |
0 |
0 |
0 |
137.2 |
-1.25 |
0 |
0 |
0 |
美分/100磅 |
2013-10-23 |
| 咖啡 |
kc1312 |
113.35 |
113.35 |
111.85 |
111.85 |
111.95 |
-0.75 |
9010 |
96355 |
740 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1403 |
116.35 |
116.35 |
115 |
115 |
115.1 |
-0.70 |
3124 |
34269 |
653 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1405 |
118.55 |
118.55 |
117.25 |
117.25 |
117.35 |
-0.70 |
521 |
12643 |
62 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1407 |
120.35 |
120.7 |
119.5 |
119.7 |
119.6 |
-0.70 |
370 |
6663 |
48 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1409 |
122.6 |
122.95 |
121.75 |
121.95 |
121.85 |
-0.70 |
270 |
4706 |
90 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1412 |
125.6 |
125.65 |
124.8 |
124.9 |
124.9 |
-0.65 |
86 |
4051 |
-4 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1503 |
128 |
128 |
127.8 |
127.9 |
127.7 |
-0.65 |
23 |
901 |
-6 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1505 |
129.5 |
129.5 |
129.5 |
129.5 |
129.35 |
-0.65 |
2 |
126 |
1 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1507 |
0 |
0 |
0 |
0 |
130.85 |
-0.65 |
0 |
98 |
0 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1509 |
0 |
0 |
0 |
0 |
132.3 |
-0.65 |
0 |
196 |
0 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1512 |
0 |
0 |
0 |
0 |
134.75 |
-0.45 |
0 |
508 |
0 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1603 |
0 |
0 |
0 |
0 |
136.75 |
-0.45 |
0 |
0 |
0 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1605 |
0 |
0 |
0 |
0 |
137.75 |
-0.45 |
0 |
0 |
0 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1607 |
0 |
0 |
0 |
0 |
138.75 |
-0.45 |
0 |
0 |
0 |
美分/100磅 |
2013-10-22 |
| 咖啡 |
kc1609 |
0 |
0 |
0 |
0 |
138.45 |
-0.45 |
0 |
0 |
0 |
美分/100磅 |
2013-10-22 |