洲际期货交易所(ice)-澳门太阳集团888
| 商品名称 |
合约 |
前结算 |
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 |
|
| brent原油 |
1410 |
102.58 |
102.42 |
103.4 |
102.12 |
102.21 |
102.72 |
0.14 |
|
|
|
美元/桶 |
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| wti原油 |
1312 |
93.84 |
93.8 |
94.28 |
92.74 |
|
93.03 |
-0.81 |
25102 |
29795 |
|
美元/桶 |
|
| wti原油 |
1401 |
94.49 |
94.21 |
94.94 |
93.39 |
|
93.68 |
-0.81 |
47193 |
35809 |
|
美元/桶 |
|
| wti原油 |
1402 |
94.83 |
94.48 |
95.21 |
93.74 |
|
94.01 |
-0.82 |
10109 |
8062 |
|
美元/桶 |
|
| wti原油 |
1403 |
94.99 |
94.66 |
95.27 |
93.9 |
|
94.18 |
-0.81 |
8352 |
4562 |
|
美元/桶 |
|
| wti原油 |
1404 |
94.97 |
94.8 |
95.22 |
93.93 |
|
94.14 |
-0.83 |
3873 |
1973 |
|
美元/桶 |
|
| wti原油 |
1405 |
94.77 |
94.45 |
94.62 |
93.76 |
|
93.93 |
-0.84 |
1927 |
1067 |
|
美元/桶 |
|
| wti原油 |
1406 |
94.46 |
94.18 |
94.52 |
93.35 |
|
93.61 |
-0.85 |
5724 |
4139 |
|
美元/桶 |
|
| wti原油 |
1407 |
94.07 |
|
|
|
|
93.2 |
-0.87 |
978 |
237 |
|
美元/桶 |
|
| wti原油 |
1408 |
93.6 |
|
|
|
|
92.76 |
-0.84 |
975 |
232 |
|
美元/桶 |
|
| wti原油 |
1409 |
93.11 |
92.89 |
92.9 |
92.88 |
|
92.29 |
-0.82 |
428 |
426 |
|
美元/桶 |
|
| wti原油 |
1410 |
92.59 |
92.64 |
92.64 |
92.63 |
|
91.79 |
-0.80 |
1411 |
182 |
|
美元/桶 |
|
| wti原油 |
1411 |
92.13 |
|
|
|
|
91.35 |
-0.78 |
162 |
81 |
|
美元/桶 |
|
| wti原油 |
1412 |
91.72 |
91.35 |
91.77 |
90.7 |
|
90.96 |
-0.76 |
4705 |
6576 |
|
美元/桶 |
|
| wti原油 |
1501 |
91.2 |
|
|
|
|
90.46 |
-0.74 |
67 |
24 |
|
美元/桶 |
|
| wti原油 |
1502 |
90.74 |
|
|
|
|
90.02 |
-0.72 |
1274 |
9 |
|
美元/桶 |
|
| wti原油 |
1503 |
90.28 |
|
|
|
|
89.58 |
-0.70 |
9 |
0 |
|
美元/桶 |
|
| wti原油 |
1504 |
89.83 |
|
|
|
|
89.16 |
-0.67 |
8 |
0 |
|
美元/桶 |
|
| wti原油 |
1505 |
89.44 |
|
|
|
|
88.79 |
-0.65 |
8 |
0 |
|
美元/桶 |
|
| wti原油 |
1506 |
89.09 |
|
|
|
|
88.46 |
-0.63 |
140 |
7 |
|
美元/桶 |
|
| wti原油 |
1507 |
88.64 |
|
|
|
|
88.04 |
-0.60 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1508 |
88.24 |
|
|
|
|
87.66 |
-0.58 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1509 |
87.91 |
|
|
|
|
87.35 |
-0.56 |
2500 |
0 |
|
美元/桶 |
|
| wti原油 |
1510 |
87.61 |
|
|
|
|
87.06 |
-0.55 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1511 |
87.33 |
|
|
|
|
86.79 |
-0.54 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1512 |
87.11 |
87.07 |
87.07 |
86.93 |
|
86.58 |
-0.53 |
1034 |
881 |
|
美元/桶 |
|
| wti原油 |
1601 |
86.69 |
|
|
|
|
86.18 |
-0.51 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1602 |
86.31 |
|
|
|
|
85.81 |
-0.50 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1603 |
85.97 |
|
|
|
|
85.48 |
-0.49 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1604 |
85.66 |
|
|
|
|
85.19 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1605 |
85.39 |
|
|
|
|
84.93 |
-0.46 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1606 |
85.16 |
|
|
|
|
84.71 |
-0.45 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1607 |
84.86 |
|
|
|
|
84.43 |
-0.43 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1608 |
84.62 |
|
|
|
|
84.2 |
-0.42 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1609 |
84.42 |
|
|
|
|
84.02 |
-0.40 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1610 |
84.26 |
|
|
|
|
83.87 |
-0.39 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1611 |
84.13 |
|
|
|
|
83.75 |
-0.38 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1612 |
84.03 |
84.08 |
84.08 |
84.08 |
|
83.66 |
-0.37 |
140 |
37 |
|
美元/桶 |
|
| wti原油 |
1701 |
83.8 |
|
|
|
|
83.44 |
-0.36 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1702 |
83.58 |
|
|
|
|
83.22 |
-0.36 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1703 |
83.37 |
|
|
|
|
83.02 |
-0.35 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1704 |
83.17 |
|
|
|
|
82.83 |
-0.34 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1705 |
82.99 |
|
|
|
|
82.66 |
-0.33 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1706 |
82.84 |
|
|
|
|
82.51 |
-0.33 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1707 |
82.65 |
|
|
|
|
82.33 |
-0.32 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1708 |
82.49 |
|
|
|
|
82.17 |
-0.32 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1709 |
82.35 |
|
|
|
|
82.04 |
-0.31 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1710 |
82.24 |
|
|
|
|
81.93 |
-0.31 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1711 |
82.15 |
|
|
|
|
81.85 |
-0.30 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1712 |
82.1 |
82.21 |
82.21 |
82.21 |
|
81.81 |
-0.29 |
39 |
13 |
|
美元/桶 |
|
| wti原油 |
1801 |
81.97 |
|
|
|
|
81.68 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1802 |
81.85 |
|
|
|
|
81.56 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1803 |
81.73 |
|
|
|
|
81.44 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1804 |
81.62 |
|
|
|
|
81.33 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1805 |
81.51 |
|
|
|
|
81.22 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1806 |
81.4 |
|
|
|
|
81.11 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1807 |
81.3 |
|
|
|
|
81.01 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1808 |
81.2 |
|
|
|
|
80.91 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1809 |
81.11 |
|
|
|
|
80.82 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1810 |
81.02 |
|
|
|
|
80.73 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1811 |
80.93 |
|
|
|
|
80.64 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1812 |
80.85 |
|
|
|
|
80.56 |
-0.29 |
22 |
1 |
|
美元/桶 |
|
| wti原油 |
1901 |
80.72 |
|
|
|
|
80.43 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1902 |
80.6 |
|
|
|
|
80.31 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1903 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1904 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1905 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1906 |
80.47 |
|
|
|
|
80.18 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1907 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1908 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1909 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1910 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1911 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
1912 |
80.09 |
|
|
|
|
79.8 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
2001 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
2002 |
0 |
|
|
|
|
|
|
0 |
0 |
|
美元/桶 |
|
| wti原油 |
2006 |
79.89 |
|
|
|
|
79.6 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
2012 |
79.68 |
|
|
|
|
79.39 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
2106 |
79.54 |
|
|
|
|
79.25 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| wti原油 |
2112 |
79.4 |
|
|
|
|
79.11 |
-0.29 |
0 |
0 |
|
美元/桶 |
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| 中东高硫原油 |
1401 |
107.02 |
|
|
|
|
106.67 |
-0.35 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1402 |
105.84 |
|
|
|
|
105.66 |
-0.18 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1403 |
105.09 |
|
|
|
|
104.61 |
-0.48 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1404 |
104.79 |
|
|
|
|
104.29 |
-0.50 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1405 |
104.49 |
|
|
|
|
104.02 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1406 |
104.29 |
|
|
|
|
103.82 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1407 |
104.09 |
|
|
|
|
103.62 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1408 |
103.89 |
|
|
|
|
103.42 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1409 |
103.57 |
|
|
|
|
103.1 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1410 |
103.25 |
|
|
|
|
102.78 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1411 |
102.93 |
|
|
|
|
102.46 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1412 |
102.61 |
|
|
|
|
102.14 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1501 |
102.29 |
|
|
|
|
101.82 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1502 |
101.97 |
|
|
|
|
101.5 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1503 |
101.65 |
|
|
|
|
101.18 |
-0.47 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1504 |
101.33 |
|
|
|
|
100.88 |
-0.45 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1505 |
101.03 |
|
|
|
|
100.53 |
-0.50 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1506 |
100.73 |
|
|
|
|
100.18 |
-0.55 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1507 |
100.43 |
|
|
|
|
99.83 |
-0.60 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1508 |
100.13 |
|
|
|
|
99.48 |
-0.65 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1509 |
99.83 |
|
|
|
|
99.08 |
-0.75 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1510 |
99.53 |
|
|
|
|
98.68 |
-0.85 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1511 |
99.25 |
|
|
|
|
98.28 |
-0.97 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1512 |
98.97 |
|
|
|
|
97.88 |
-1.09 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1601 |
98.69 |
|
|
|
|
97.48 |
-1.21 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1602 |
98.41 |
|
|
|
|
97.08 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1603 |
98.15 |
|
|
|
|
96.82 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1604 |
97.89 |
|
|
|
|
96.56 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1605 |
97.63 |
|
|
|
|
96.3 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1606 |
97.37 |
|
|
|
|
96.04 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1607 |
97.11 |
|
|
|
|
95.78 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1608 |
96.85 |
|
|
|
|
95.52 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1609 |
96.59 |
|
|
|
|
95.26 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1610 |
96.33 |
|
|
|
|
95 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1611 |
96.07 |
|
|
|
|
94.74 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1612 |
95.81 |
|
|
|
|
94.48 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 中东高硫原油 |
1701 |
95.6 |
|
|
|
|
94.27 |
-1.33 |
0 |
0 |
|
美元/桶 |
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| ice重柴油 |
1312 |
911.25 |
915 |
915 |
904 |
|
910.25 |
-1.00 |
909 |
2352 |
|
美元/公吨 |
|
| ice重柴油 |
1401 |
911.5 |
915 |
915.25 |
905.25 |
|
911.25 |
-0.25 |
910 |
705 |
|
美元/公吨 |
|
| ice重柴油 |
1402 |
911 |
914.5 |
914.5 |
905.25 |
|
911.5 |
0.50 |
910 |
435 |
|
美元/公吨 |
|
| ice重柴油 |
1403 |
910.25 |
913.25 |
913.25 |
904.75 |
|
911 |
0.75 |
909 |
592 |
|
美元/公吨 |
|
| ice重柴油 |
1404 |
908.5 |
911.25 |
911.25 |
903.5 |
|
909.5 |
1.00 |
908 |
67 |
|
美元/公吨 |
|
| ice重柴油 |
1405 |
906 |
908.75 |
908.75 |
901.25 |
|
907 |
1.00 |
905 |
0 |
|
美元/公吨 |
|
| ice重柴油 |
1406 |
904 |
906.5 |
906.5 |
898.75 |
|
904.75 |
0.75 |
903 |
792 |
|
美元/公吨 |
|
| ice重柴油 |
1407 |
902.75 |
905 |
905 |
897.75 |
|
903.5 |
0.75 |
901 |
0 |
|
美元/公吨 |
|
| ice重柴油 |
1408 |
901.75 |
904 |
904 |
898.25 |
|
902.5 |
0.75 |
901 |
0 |
|
美元/公吨 |
|
| ice重柴油 |
1409 |
900.75 |
900.5 |
902.5 |
896.5 |
|
901.5 |
0.75 |
901 |
200 |
|
美元/公吨 |
|
| ice重柴油 |
1410 |
899 |
900.5 |
901 |
896 |
|
900 |
1.00 |
899 |
0 |
|
美元/公吨 |
|
| ice重柴油 |
1411 |
896.75 |
896.5 |
898.5 |
893.25 |
|
898 |
1.25 |
896 |
0 |
|
美元/公吨 |
|
| ice重柴油 |
1412 |
895.25 |
894.25 |
898 |
892 |
|
896.75 |
1.50 |
895 |
804 |
|
美元/公吨 |
|
| ice重柴油 |
1501 |
893.5 |
|
|
|
|
895.25 |
1.75 |
|
0 |
|
美元/公吨 |
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| ice取暖油 |
1312 |
2.9389 |
2.92 |
2.9416 |
2.9099 |
|
2.9222 |
-0.0167 |
2356 |
4021 |
|
美元/加仑 |
|
| ice取暖油 |
1401 |
2.9409 |
2.9335 |
2.9335 |
2.9195 |
|
2.9244 |
-0.0165 |
3446 |
5658 |
|
美元/加仑 |
|
| ice取暖油 |
1402 |
2.9427 |
2.9328 |
2.9328 |
2.9219 |
|
2.9265 |
-0.0162 |
2480 |
4751 |
|
美元/加仑 |
|
| ice取暖油 |
1403 |
2.9408 |
|
|
|
|
2.9252 |
-0.0156 |
2621 |
3355 |
|
美元/加仑 |
|
| ice取暖油 |
1404 |
2.9358 |
|
|
|
|
2.9204 |
-0.0154 |
2339 |
2698 |
|
美元/加仑 |
|
| ice取暖油 |
1405 |
2.9304 |
|
|
|
|
2.915 |
-0.0154 |
1316 |
1534 |
|
美元/加仑 |
|
| ice取暖油 |
1406 |
2.9248 |
|
|
|
|
2.9101 |
-0.0147 |
369 |
732 |
|
美元/加仑 |
|
| ice取暖油 |
1407 |
2.9238 |
|
|
|
|
2.9095 |
-0.0143 |
5 |
46 |
|
美元/加仑 |
|
| ice取暖油 |
1408 |
2.9223 |
|
|
|
|
2.9085 |
-0.0138 |
1 |
3 |
|
美元/加仑 |
|
| ice取暖油 |
1409 |
2.9193 |
|
|
|
|
2.906 |
-0.0133 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1410 |
2.9163 |
|
|
|
|
2.9035 |
-0.0128 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1411 |
2.9118 |
|
|
|
|
2.8995 |
-0.0123 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1412 |
2.9077 |
|
|
|
|
2.8953 |
-0.0124 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1501 |
2.9031 |
|
|
|
|
2.89 |
-0.0131 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1502 |
2.8936 |
|
|
|
|
2.8795 |
-0.0141 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1503 |
2.8816 |
|
|
|
|
2.867 |
-0.0146 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1504 |
2.8669 |
|
|
|
|
2.852 |
-0.0149 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1505 |
2.8525 |
|
|
|
|
2.8378 |
-0.0147 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1506 |
2.8378 |
|
|
|
|
2.8238 |
-0.0140 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1507 |
2.8303 |
|
|
|
|
2.8168 |
-0.0135 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1508 |
2.8228 |
|
|
|
|
2.8098 |
-0.0130 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1509 |
2.8153 |
|
|
|
|
2.8028 |
-0.0125 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1510 |
2.8068 |
|
|
|
|
2.7948 |
-0.0120 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1511 |
2.7993 |
|
|
|
|
2.7878 |
-0.0115 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1512 |
2.7913 |
|
|
|
|
2.7803 |
-0.0110 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1601 |
2.792 |
|
|
|
|
2.781 |
-0.0110 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1602 |
2.7785 |
|
|
|
|
2.768 |
-0.0105 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1603 |
2.7625 |
|
|
|
|
2.7525 |
-0.0100 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1604 |
2.7405 |
|
|
|
|
2.731 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1605 |
2.7245 |
|
|
|
|
2.715 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1606 |
2.7105 |
|
|
|
|
2.701 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1607 |
2.7015 |
|
|
|
|
2.692 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1608 |
2.6925 |
|
|
|
|
2.683 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1609 |
2.686 |
|
|
|
|
2.6765 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1610 |
2.6815 |
|
|
|
|
2.672 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1611 |
2.6785 |
|
|
|
|
2.669 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1612 |
2.6755 |
|
|
|
|
2.666 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1701 |
2.674 |
|
|
|
|
2.6645 |
-0.0095 |
0 |
0 |
|
美元/加仑 |
|
| ice取暖油 |
1702 |
2.6605 |
|
|
|
|
2.6515 |
-0.0090 |
0 |
0 |
|
美元/加仑 |
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| rbob汽油 |
1312 |
2.6577 |
2.6292 |
2.6691 |
2.6292 |
|
2.6568 |
-0.0009 |
2843 |
2008 |
|
美元/公吨 |
|
| rbob汽油 |
1401 |
2.6389 |
2.6376 |
2.645 |
2.6294 |
|
2.6364 |
-0.0025 |
5852 |
6873 |
|
美元/公吨 |
|
| rbob汽油 |
1402 |
2.6445 |
2.6436 |
2.6436 |
2.6436 |
|
2.6408 |
-0.0037 |
5629 |
6927 |
|
美元/公吨 |
|
| rbob汽油 |
1403 |
2.6578 |
|
|
|
|
2.6544 |
-0.0034 |
3521 |
4013 |
|
美元/公吨 |
|
| rbob汽油 |
1404 |
2.8251 |
2.8189 |
2.8189 |
2.8189 |
|
2.8196 |
-0.0055 |
2038 |
2532 |
|
美元/公吨 |
|
| rbob汽油 |
1405 |
2.8234 |
2.8163 |
2.8163 |
2.8163 |
|
2.8164 |
-0.0070 |
1148 |
1223 |
|
美元/公吨 |
|
| rbob汽油 |
1406 |
2.8055 |
|
|
|
|
2.797 |
-0.0085 |
312 |
443 |
|
美元/公吨 |
|
| rbob汽油 |
1407 |
2.7813 |
|
|
|
|
2.7712 |
-0.0101 |
0 |
1 |
|
美元/公吨 |
|
| rbob汽油 |
1408 |
2.7517 |
|
|
|
|
2.7395 |
-0.0122 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1409 |
2.7155 |
|
|
|
|
2.7017 |
-0.0138 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1410 |
2.5761 |
|
|
|
|
2.5613 |
-0.0148 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1411 |
2.5506 |
|
|
|
|
2.535 |
-0.0156 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1412 |
2.5406 |
|
|
|
|
2.524 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1501 |
2.5406 |
|
|
|
|
2.524 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1502 |
2.5481 |
|
|
|
|
2.5315 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1503 |
2.5591 |
|
|
|
|
2.5425 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1504 |
2.6841 |
|
|
|
|
2.6675 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1505 |
2.6816 |
|
|
|
|
2.665 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1506 |
2.6641 |
|
|
|
|
2.6475 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1507 |
2.6441 |
|
|
|
|
2.6275 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1508 |
2.6231 |
|
|
|
|
2.6065 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1509 |
2.5981 |
|
|
|
|
2.5815 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1510 |
2.4681 |
|
|
|
|
2.4515 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1511 |
2.4366 |
|
|
|
|
2.42 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1512 |
2.4151 |
|
|
|
|
2.3985 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1601 |
2.4151 |
|
|
|
|
2.3985 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1602 |
2.4171 |
|
|
|
|
2.4005 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1603 |
2.4221 |
|
|
|
|
2.4055 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1604 |
2.5221 |
|
|
|
|
2.5055 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1605 |
2.5221 |
|
|
|
|
2.5055 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1606 |
2.5121 |
|
|
|
|
2.4955 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1607 |
2.5001 |
|
|
|
|
2.4835 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1608 |
2.4871 |
|
|
|
|
2.4705 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1609 |
2.4736 |
|
|
|
|
2.457 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1610 |
2.3736 |
|
|
|
|
2.357 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1611 |
2.3486 |
|
|
|
|
2.332 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1612 |
2.3171 |
|
|
|
|
2.3005 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1701 |
2.2956 |
|
|
|
|
2.279 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| rbob汽油 |
1702 |
2.2956 |
|
|
|
|
2.279 |
-0.0166 |
0 |
0 |
|
美元/公吨 |
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| ecx cer |
1311 |
0.42 |
|
|
|
|
0.32 |
-0.10 |
0 |
0 |
|
|
|
| ecx cer |
1312 |
0.42 |
0.41 |
0.41 |
0.29 |
|
0.32 |
-0.10 |
3383 |
2364 |
|
|
|
| ecx cer |
1401 |
0.42 |
|
|
|
|
0.32 |
-0.10 |
0 |
0 |
|
|
|
| ecx cer |
1403 |
0.42 |
|
|
|
|
0.32 |
-0.10 |
0 |
0 |
|
|
|
| ecx cer |
1406 |
0.42 |
|
|
|
|
0.32 |
-0.10 |
0 |
0 |
|
|
|
| ecx cer |
1409 |
0.42 |
|
|
|
|
0.32 |
-0.10 |
0 |
0 |
|
|
|
| ecx cer |
1412 |
0.43 |
0.4 |
0.4 |
0.3 |
|
0.32 |
-0.11 |
951 |
2566 |
|
|
|
| ecx cer |
1503 |
0.44 |
|
|
|
|
0.34 |
-0.10 |
0 |
0 |
|
|
|
| ecx cer |
1506 |
0.46 |
|
|
|
|
0.36 |
-0.10 |
0 |
0 |
|
|
|
| ecx cer |
1509 |
0.48 |
|
|
|
|
0.39 |
-0.09 |
0 |
0 |
|
|
|
| ecx cer |
1512 |
0.5 |
0.47 |
0.47 |
0.4 |
|
0.42 |
-0.08 |
179 |
601 |
|
|
|
| ecx cer |
1612 |
0.53 |
|
|
|
|
0.45 |
-0.08 |
0 |
0 |
|
|
|
| ecx cer |
1712 |
0.63 |
|
|
|
|
0.55 |
-0.08 |
0 |
0 |
|
|
|
| ecx cer |
1812 |
0.7 |
|
|
|
|
0.62 |
-0.08 |
0 |
0 |
|
|
|
| ecx cer |
1912 |
0.88 |
|
|
|
|
0.8 |
-0.08 |
0 |
0 |
|
|
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| uk天然气 |
1312 |
72.38 |
73.5 |
73.5 |
72 |
|
72.14 |
-0.240 |
10590 |
15530 |
|
便士/千卡 |
|
| uk天然气 |
1401 |
73.18 |
73.15 |
73.55 |
73 |
|
73.24 |
0.060 |
1230 |
1230 |
|
便士/千卡 |
|
| uk天然气 |
1402 |
73.26 |
73.2 |
73.7 |
73.2 |
|
73.4 |
0.140 |
810 |
305 |
|
便士/千卡 |
|
| uk天然气 |
1403 |
71 |
70.9 |
71.4 |
70.9 |
|
71.08 |
0.080 |
1390 |
2065 |
|
便士/千卡 |
|
| uk天然气 |
1404 |
67.7 |
67.5 |
67.82 |
67.5 |
|
67.6 |
-0.100 |
590 |
675 |
|
便士/千卡 |
|
| uk天然气 |
1405 |
64.81 |
|
|
|
|
64.75 |
-0.060 |
50 |
165 |
|
便士/千卡 |
|
| uk天然气 |
1406 |
63.27 |
|
|
|
|
63.3 |
0.030 |
0 |
50 |
|
便士/千卡 |
|
| uk天然气 |
1407 |
63.91 |
|
|
|
|
63.92 |
0.010 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1408 |
64.59 |
|
|
|
|
64.55 |
-0.040 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1409 |
64.73 |
|
|
|
|
64.7 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1410 |
67 |
|
|
|
|
67.07 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1411 |
69.43 |
|
|
|
|
69.5 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1412 |
70.15 |
|
|
|
|
70.22 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1501 |
72.54 |
|
|
|
|
72.62 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1502 |
72.54 |
|
|
|
|
72.62 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1503 |
70.6 |
|
|
|
|
70.68 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1504 |
63.59 |
|
|
|
|
63.62 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1505 |
62.24 |
|
|
|
|
62.27 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1506 |
61.99 |
|
|
|
|
62.02 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1507 |
61.58 |
|
|
|
|
61.68 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1508 |
61.8 |
|
|
|
|
61.9 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1509 |
61.9 |
|
|
|
|
62 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1510 |
63.63 |
|
|
|
|
63.73 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1511 |
66.81 |
|
|
|
|
66.91 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1512 |
68.76 |
|
|
|
|
68.86 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1601 |
70.06 |
|
|
|
|
70.04 |
-0.020 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1602 |
69.78 |
|
|
|
|
69.76 |
-0.020 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1603 |
68.88 |
|
|
|
|
68.86 |
-0.020 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1604 |
61.23 |
|
|
|
|
61.13 |
-0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1605 |
61.23 |
|
|
|
|
61.13 |
-0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1606 |
61.23 |
|
|
|
|
61.13 |
-0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1607 |
60.38 |
|
|
|
|
60.35 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1608 |
60.38 |
|
|
|
|
60.35 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1609 |
60.38 |
|
|
|
|
60.35 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1610 |
62.24 |
|
|
|
|
62.28 |
0.040 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1611 |
65.27 |
|
|
|
|
65.31 |
0.040 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1612 |
67.16 |
|
|
|
|
67.2 |
0.040 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1701 |
69.44 |
|
|
|
|
69.44 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1702 |
68.95 |
|
|
|
|
68.95 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1703 |
67.75 |
|
|
|
|
67.75 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1704 |
59.85 |
|
|
|
|
59.8 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1705 |
59.85 |
|
|
|
|
59.8 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1706 |
59.85 |
|
|
|
|
59.8 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1707 |
59.85 |
|
|
|
|
59.8 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1708 |
59.85 |
|
|
|
|
59.8 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1709 |
59.85 |
|
|
|
|
59.8 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1710 |
61.04 |
|
|
|
|
61.14 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1711 |
64.46 |
|
|
|
|
64.56 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1712 |
67.16 |
|
|
|
|
67.26 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1801 |
68.06 |
|
|
|
|
68.16 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1802 |
67.23 |
|
|
|
|
67.33 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1803 |
66.26 |
|
|
|
|
66.36 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1804 |
59.63 |
|
|
|
|
59.4 |
-0.230 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1805 |
59.63 |
|
|
|
|
59.4 |
-0.230 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1806 |
59.63 |
|
|
|
|
59.4 |
-0.230 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1807 |
59.63 |
|
|
|
|
59.4 |
-0.230 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1808 |
59.63 |
|
|
|
|
59.4 |
-0.230 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1809 |
59.63 |
|
|
|
|
59.4 |
-0.230 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1810 |
62.5 |
|
|
|
|
62.6 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1811 |
63.68 |
|
|
|
|
63.78 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1812 |
65.08 |
|
|
|
|
65.18 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1901 |
66.83 |
|
|
|
|
66.93 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1902 |
65.54 |
|
|
|
|
65.64 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1903 |
63.97 |
|
|
|
|
64.07 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1904 |
59 |
|
|
|
|
59 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1905 |
59 |
|
|
|
|
59 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1906 |
59 |
|
|
|
|
59 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1907 |
59 |
|
|
|
|
59 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1908 |
59 |
|
|
|
|
59 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1909 |
59 |
|
|
|
|
59 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1910 |
61.6 |
|
|
|
|
61.7 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1911 |
62.77 |
|
|
|
|
62.87 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
1912 |
64.17 |
|
|
|
|
64.27 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2001 |
65.92 |
|
|
|
|
66.02 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2002 |
64.65 |
|
|
|
|
64.75 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2003 |
63.08 |
|
|
|
|
63.18 |
0.100 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2004 |
58.95 |
|
|
|
|
58.95 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2005 |
58.95 |
|
|
|
|
58.95 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2006 |
58.95 |
|
|
|
|
58.95 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2007 |
58.95 |
|
|
|
|
58.95 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2008 |
58.95 |
|
|
|
|
58.95 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
| uk天然气 |
2009 |
58.95 |
|
|
|
|
58.95 |
0.000 |
0 |
0 |
|
便士/千卡 |
|
uk peak electricity
更新日期：2013-11-18
| 商品名称 |
合约 |
前结算 |
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 |
|
| uk peak electricity |
1312 |
63.63 |
|
|
|
|
63.86 |
0.23 |
0 |
0 |
|
|
|
| uk peak electricity |
1401 |
64.94 |
|
|
|
|
64.88 |
-0.06 |
0 |
0 |
|
|
|
| uk peak electricity |
1402 |
66.14 |
|
|
|
|
66.09 |
-0.05 |
0 |
0 |
|
|
|
| uk peak electricity |
1403 |
62.05 |
|
|
|
|
61.97 |
-0.08 |
0 |
0 |
|
|
|
| uk peak electricity |
1404 |
58.5 |
|
|
|
|
58.51 |
0.01 |
0 |
0 |
|
|
|
| uk peak electricity |
1405 |
58.5 |
|
|
|
|
58.51 |
0.01 |
0 |
0 |
|
|
|
| uk peak electricity |
1406 |
58.48 |
|
|
|
|
58.49 |
0.01 |
0 |
0 |
|
|
|
| uk peak electricity |
1407 |
55.85 |
|
|
|
|
55.94 |
0.09 |
0 |
0 |
|
|
|
| uk peak electricity |
1408 |
55.85 |
|
|
|
|
55.94 |
0.09 |
0 |
0 |
|
|
|
| uk peak electricity |
1409 |
55.85 |
|
|
|
|
55.94 |
0.09 |
0 |
0 |
|
|
|
| uk peak electricity |
1410 |
64.33 |
|
|
|
|
64.47 |
0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1411 |
64.33 |
|
|
|
|
64.47 |
0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1412 |
64.33 |
|
|
|
|
64.47 |
0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1501 |
64.33 |
|
|
|
|
64.47 |
0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1502 |
64.33 |
|
|
|
|
64.47 |
0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1503 |
64.33 |
|
|
|
|
64.47 |
0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1504 |
59.28 |
|
|
|
|
59.22 |
-0.06 |
0 |
0 |
|
|
|
| uk peak electricity |
1505 |
59.28 |
|
|
|
|
59.22 |
-0.06 |
0 |
0 |
|
|
|
| uk peak electricity |
1506 |
59.28 |
|
|
|
|
59.22 |
-0.06 |
0 |
0 |
|
|
|
| uk peak electricity |
1507 |
59.28 |
|
|
|
|
59.22 |
-0.06 |
0 |
0 |
|
|
|
| uk peak electricity |
1508 |
59.28 |
|
|
|
|
59.22 |
-0.06 |
0 |
0 |
|
|
|
| uk peak electricity |
1509 |
59.28 |
|
|
|
|
59.22 |
-0.06 |
0 |
0 |
|
|
|
| uk peak electricity |
1510 |
69.82 |
|
|
|
|
69.71 |
-0.11 |
0 |
0 |
|
|
|
| uk peak electricity |
1511 |
69.82 |
|
|
|
|
69.71 |
-0.11 |
0 |
0 |
|
|
|
| uk peak electricity |
1512 |
69.82 |
|
|
|
|
69.71 |
-0.11 |
0 |
0 |
|
|
|
| uk peak electricity |
1601 |
69.82 |
|
|
|
|
69.71 |
-0.11 |
0 |
0 |
|
|
|
| uk peak electricity |
1602 |
69.82 |
|
|
|
|
69.71 |
-0.11 |
0 |
0 |
|
|
|
| uk peak electricity |
1603 |
69.82 |
|
|
|
|
69.71 |
-0.11 |
0 |
0 |
|
|
|
| uk peak electricity |
1604 |
62.6 |
|
|
|
|
62.41 |
-0.19 |
0 |
0 |
|
|
|
| uk peak electricity |
1605 |
62.6 |
|
|
|
|
62.41 |
-0.19 |
0 |
0 |
|
|
|
| uk peak electricity |
1606 |
62.6 |
|
|
|
|
62.41 |
-0.19 |
0 |
0 |
|
|
|
| uk peak electricity |
1607 |
62.6 |
|
|
|
|
62.41 |
-0.19 |
0 |
0 |
|
|
|
| uk peak electricity |
1608 |
62.6 |
|
|
|
|
62.41 |
-0.19 |
0 |
0 |
|
|
|
| uk peak electricity |
1609 |
62.6 |
|
|
|
|
62.41 |
-0.19 |
0 |
0 |
|
|
|
| uk peak electricity |
1610 |
70.45 |
|
|
|
|
70.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1611 |
70.45 |
|
|
|
|
70.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1612 |
70.45 |
|
|
|
|
70.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1701 |
70.45 |
|
|
|
|
70.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1702 |
70.45 |
|
|
|
|
70.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1703 |
70.45 |
|
|
|
|
70.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1704 |
65.27 |
|
|
|
|
65.13 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1705 |
65.27 |
|
|
|
|
65.13 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1706 |
65.27 |
|
|
|
|
65.13 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1707 |
65.27 |
|
|
|
|
65.13 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1708 |
65.27 |
|
|
|
|
65.13 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1709 |
65.27 |
|
|
|
|
65.13 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1710 |
72.45 |
|
|
|
|
72.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1711 |
72.45 |
|
|
|
|
72.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1712 |
72.45 |
|
|
|
|
72.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1801 |
72.45 |
|
|
|
|
72.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1802 |
72.45 |
|
|
|
|
72.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1803 |
72.45 |
|
|
|
|
72.29 |
-0.16 |
0 |
0 |
|
|
|
| uk peak electricity |
1804 |
66.14 |
|
|
|
|
66 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1805 |
66.14 |
|
|
|
|
66 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1806 |
66.14 |
|
|
|
|
66 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1807 |
66.14 |
|
|
|
|
66 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1808 |
66.14 |
|
|
|
|
66 |
-0.14 |
0 |
0 |
|
|
|
| uk peak electricity |
1809 |
66.14 |
|
|
|
|
66 |
-0.14 |
0 |
0 |
|
|
|
uk base electricity
更新日期：2013-11-18
| 商品名称 |
合约 |
前结算 |
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 |
|
| uk base electricity |
1312 |
55.89 |
|
|
|
|
55.91 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1401 |
56.87 |
|
|
|
|
56.83 |
-0.04 |
100 |
0 |
|
|
|
| uk base electricity |
1402 |
57.56 |
|
|
|
|
57.52 |
-0.04 |
0 |
0 |
|
|
|
| uk base electricity |
1403 |
54.82 |
|
|
|
|
54.76 |
-0.06 |
0 |
0 |
|
|
|
| uk base electricity |
1404 |
51.13 |
|
|
|
|
51.07 |
-0.06 |
0 |
0 |
|
|
|
| uk base electricity |
1405 |
51.08 |
|
|
|
|
51.02 |
-0.06 |
0 |
0 |
|
|
|
| uk base electricity |
1406 |
51.08 |
|
|
|
|
51.02 |
-0.06 |
0 |
0 |
|
|
|
| uk base electricity |
1407 |
49.11 |
|
|
|
|
49.13 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1408 |
49.11 |
|
|
|
|
49.13 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1409 |
49.11 |
|
|
|
|
49.13 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1410 |
55.5 |
|
|
|
|
55.52 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1411 |
55.5 |
|
|
|
|
55.52 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1412 |
55.5 |
|
|
|
|
55.52 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1501 |
55.5 |
|
|
|
|
55.52 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1502 |
55.5 |
|
|
|
|
55.52 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1503 |
55.5 |
|
|
|
|
55.52 |
0.02 |
0 |
0 |
|
|
|
| uk base electricity |
1504 |
52.08 |
|
|
|
|
52.07 |
-0.01 |
0 |
0 |
|
|
|
| uk base electricity |
1505 |
52.08 |
|
|
|
|
52.07 |
-0.01 |
0 |
0 |
|
|
|
| uk base electricity |
1506 |
52.08 |
|
|
|
|
52.07 |
-0.01 |
0 |
0 |
|
|
|
| uk base electricity |
1507 |
52.08 |
|
|
|
|
52.07 |
-0.01 |
0 |
0 |
|
|
|
| uk base electricity |
1508 |
52.08 |
|
|
|
|
52.07 |
-0.01 |
0 |
0 |
|
|
|
| uk base electricity |
1509 |
52.08 |
|
|
|
|
52.07 |
-0.01 |
0 |
0 |
|
|
|
| uk base electricity |
1510 |
57.83 |
|
|
|
|
57.71 |
-0.12 |
0 |
0 |
|
|
|
| uk base electricity |
1511 |
57.83 |
|
|
|
|
57.71 |
-0.12 |
0 |
0 |
|
|
|
| uk base electricity |
1512 |
57.83 |
|
|
|
|
57.71 |
-0.12 |
0 |
0 |
|
|
|
| uk base electricity |
1601 |
57.83 |
|
|
|
|
57.71 |
-0.12 |
0 |
0 |
|
|
|
| uk base electricity |
1602 |
57.83 |
|
|
|
|
57.71 |
-0.12 |
0 |
0 |
|
|
|
| uk base electricity |
1603 |
57.83 |
|
|
|
|
57.71 |
-0.12 |
0 |
0 |
|
|
|
| uk base electricity |
1604 |
53.04 |
|
|
|
|
52.85 |
-0.19 |
0 |
0 |
|
|
|
| uk base electricity |
1605 |
53.04 |
|
|
|
|
52.85 |
-0.19 |
0 |
0 |
|
|
|
| uk base electricity |
1606 |
53.04 |
|
|
|
|
52.85 |
-0.19 |
0 |
0 |
|
|
|
| uk base electricity |
1607 |
53.04 |
|
|
|
|
52.85 |
-0.19 |
0 |
0 |
|
|
|
| uk base electricity |
1608 |
53.04 |
|
|
|
|
52.85 |
-0.19 |
0 |
0 |
|
|
|
| uk base electricity |
1609 |
53.04 |
|
|
|
|
52.85 |
-0.19 |
0 |
0 |
|
|
|
| uk base electricity |
1610 |
60.12 |
|
|
|
|
59.97 |
-0.15 |
0 |
0 |
|
|
|
| uk base electricity |
1611 |
60.12 |
|
|
|
|
59.97 |
-0.15 |
0 |
0 |
|
|
|
| uk base electricity |
1612 |
60.12 |
|
|
|
|
59.97 |
-0.15 |
0 |
0 |
|
|
|
| uk base electricity |
1701 |
60.12 |
|
|
|
|
59.97 |
-0.15 |
0 |
0 |
|
|
|
| uk base electricity |
1702 |
60.12 |
|
|
|
|
59.97 |
-0.15 |
0 |
0 |
|
|
|
| uk base electricity |
1703 |
60.12 |
|
|
|
|
59.97 |
-0.15 |
0 |
0 |
|
|
|
| uk base electricity |
1704 |
55.76 |
|
|
|
|
55.52 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1705 |
55.76 |
|
|
|
|
55.52 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1706 |
55.76 |
|
|
|
|
55.52 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1707 |
55.76 |
|
|
|
|
55.52 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1708 |
55.76 |
|
|
|
|
55.52 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1709 |
55.76 |
|
|
|
|
55.52 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1710 |
60.99 |
|
|
|
|
60.73 |
-0.26 |
0 |
0 |
|
|
|
| uk base electricity |
1711 |
60.99 |
|
|
|
|
60.73 |
-0.26 |
0 |
0 |
|
|
|
| uk base electricity |
1712 |
60.99 |
|
|
|
|
60.73 |
-0.26 |
0 |
0 |
|
|
|
| uk base electricity |
1801 |
60.99 |
|
|
|
|
60.73 |
-0.26 |
0 |
0 |
|
|
|
| uk base electricity |
1802 |
60.99 |
|
|
|
|
60.73 |
-0.26 |
0 |
0 |
|
|
|
| uk base electricity |
1803 |
60.99 |
|
|
|
|
60.73 |
-0.26 |
0 |
0 |
|
|
|
| uk base electricity |
1804 |
58.06 |
|
|
|
|
57.82 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1805 |
58.06 |
|
|
|
|
57.82 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1806 |
58.06 |
|
|
|
|
57.82 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1807 |
58.06 |
|
|
|
|
57.82 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1808 |
58.06 |
|
|
|
|
57.82 |
-0.24 |
0 |
0 |
|
|
|
| uk base electricity |
1809 |
58.06 |
|
|
|
|
57.82 |
-0.24 |
0 |
0 |
|
|
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| ttf天然气 |
1311 |
26.88 |
27 |
27 |
26.925 |
|
26.907 |
0.027 |
90 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1312 |
27.32 |
|
|
|
|
27.35 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1401 |
27.43 |
|
|
|
|
27.563 |
0.133 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1402 |
27.465 |
|
|
|
|
27.475 |
0.010 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1403 |
27.07 |
|
|
|
|
26.915 |
-0.155 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1404 |
26.315 |
|
|
|
|
26.338 |
0.023 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1405 |
25.485 |
|
|
|
|
25.364 |
-0.121 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1406 |
25.185 |
|
|
|
|
25.248 |
0.063 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1407 |
25.14 |
|
|
|
|
25.282 |
0.142 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1408 |
25.39 |
|
|
|
|
25.432 |
0.042 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1409 |
25.54 |
|
|
|
|
25.486 |
-0.054 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1410 |
25.865 |
|
|
|
|
26.011 |
0.146 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1411 |
26.47 |
|
|
|
|
26.517 |
0.047 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1412 |
27.03 |
|
|
|
|
26.836 |
-0.194 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1501 |
27.374 |
|
|
|
|
27.391 |
0.017 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1502 |
27.171 |
|
|
|
|
27.189 |
0.018 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1503 |
26.686 |
|
|
|
|
26.704 |
0.018 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1504 |
24.795 |
|
|
|
|
24.871 |
0.076 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1505 |
24.657 |
|
|
|
|
24.733 |
0.076 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1506 |
24.545 |
|
|
|
|
24.62 |
0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1507 |
24.37 |
|
|
|
|
24.445 |
0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1508 |
24.515 |
|
|
|
|
24.59 |
0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1509 |
24.567 |
|
|
|
|
24.642 |
0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1510 |
25.237 |
|
|
|
|
25.102 |
-0.135 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1511 |
25.734 |
|
|
|
|
25.598 |
-0.136 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1512 |
26.047 |
|
|
|
|
25.91 |
-0.137 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1601 |
26.662 |
|
|
|
|
26.65 |
-0.012 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1602 |
26.465 |
|
|
|
|
26.454 |
-0.011 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1603 |
25.994 |
|
|
|
|
25.985 |
-0.009 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1604 |
24.442 |
|
|
|
|
24.366 |
-0.076 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1605 |
24.306 |
|
|
|
|
24.231 |
-0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1606 |
24.196 |
|
|
|
|
24.121 |
-0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1607 |
24.023 |
|
|
|
|
23.949 |
-0.074 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1608 |
24.166 |
|
|
|
|
24.091 |
-0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1609 |
24.217 |
|
|
|
|
24.142 |
-0.075 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1610 |
24.778 |
|
|
|
|
24.812 |
0.034 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1611 |
25.262 |
|
|
|
|
25.297 |
0.035 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1612 |
25.567 |
|
|
|
|
25.602 |
0.035 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1701 |
25.728 |
|
|
|
|
25.794 |
0.066 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1702 |
25.537 |
|
|
|
|
25.602 |
0.065 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1703 |
25.079 |
|
|
|
|
25.143 |
0.064 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1704 |
23.963 |
|
|
|
|
23.934 |
-0.029 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1705 |
23.829 |
|
|
|
|
23.8 |
-0.029 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1706 |
23.72 |
|
|
|
|
23.69 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1707 |
23.549 |
|
|
|
|
23.52 |
-0.029 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1708 |
23.691 |
|
|
|
|
23.661 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1709 |
23.741 |
|
|
|
|
23.711 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1710 |
24.103 |
|
|
|
|
24.073 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1711 |
24.576 |
|
|
|
|
24.546 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ttf天然气 |
1712 |
24.875 |
|
|
|
|
24.844 |
-0.031 |
0 |
0 |
|
便士/千卡 |
|
rotterdam煤炭
更新日期：2013-11-18
| 商品名称 |
合约 |
前结算 |
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 |
|
| rotterdam煤炭 |
1311 |
83.8 |
|
|
|
|
83.75 |
-0.05 |
0 |
8 |
|
美元/吨 |
|
| rotterdam煤炭 |
1312 |
82 |
|
|
|
|
82.5 |
0.50 |
130 |
10 |
|
美元/吨 |
|
| rotterdam煤炭 |
1401 |
81.1 |
|
|
|
|
81.1 |
0.00 |
5 |
5 |
|
美元/吨 |
|
| rotterdam煤炭 |
1402 |
80.9 |
|
|
|
|
80.8 |
-0.10 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1403 |
80.9 |
|
|
|
|
80.8 |
-0.10 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1404 |
80.6 |
|
|
|
|
80.3 |
-0.30 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1405 |
80.6 |
|
|
|
|
80.3 |
-0.30 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1406 |
80.6 |
|
|
|
|
80.3 |
-0.30 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1407 |
82.05 |
|
|
|
|
81.8 |
-0.25 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1408 |
82.05 |
|
|
|
|
81.8 |
-0.25 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1409 |
82.05 |
|
|
|
|
81.8 |
-0.25 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1410 |
83.7 |
|
|
|
|
83.55 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1411 |
83.7 |
|
|
|
|
83.55 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1412 |
83.7 |
|
|
|
|
83.55 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| rotterdam煤炭 |
1501 |
84.8 |
|
|
|
|
84.6 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
gaspool天然气
更新日期：2013-10-04
| 商品名称 |
合约 |
前结算 |
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 |
|
| gaspool天然气 |
1311 |
27.21 |
|
|
|
|
27.24 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1312 |
27.66 |
|
|
|
|
27.69 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1401 |
27.73 |
|
|
|
|
27.86 |
0.130 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1402 |
27.77 |
|
|
|
|
27.78 |
0.010 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1403 |
27.37 |
|
|
|
|
27.22 |
-0.150 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1404 |
26.61 |
|
|
|
|
26.63 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1405 |
25.78 |
|
|
|
|
25.66 |
-0.120 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1406 |
25.47 |
|
|
|
|
25.53 |
0.060 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1407 |
25.44 |
|
|
|
|
25.58 |
0.140 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1408 |
25.68 |
|
|
|
|
25.72 |
0.040 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1409 |
25.83 |
|
|
|
|
25.78 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1410 |
26.16 |
|
|
|
|
26.31 |
0.150 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1411 |
26.76 |
|
|
|
|
26.81 |
0.050 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1412 |
27.32 |
|
|
|
|
27.13 |
-0.190 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1501 |
27.84 |
|
|
|
|
27.86 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1502 |
27.71 |
|
|
|
|
27.73 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1503 |
26.89 |
|
|
|
|
26.91 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1504 |
25.56 |
|
|
|
|
25.64 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1505 |
24.86 |
|
|
|
|
24.94 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1506 |
24.77 |
|
|
|
|
24.85 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1507 |
24.57 |
|
|
|
|
24.64 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1508 |
24.69 |
|
|
|
|
24.77 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1509 |
25.19 |
|
|
|
|
25.26 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1510 |
25.73 |
|
|
|
|
25.6 |
-0.130 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1511 |
25.99 |
|
|
|
|
25.85 |
-0.140 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1512 |
26.25 |
|
|
|
|
26.11 |
-0.140 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1601 |
26.94 |
|
|
|
|
26.93 |
-0.010 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1602 |
26.94 |
|
|
|
|
26.93 |
-0.010 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1603 |
25.91 |
|
|
|
|
25.9 |
-0.010 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1604 |
25.09 |
|
|
|
|
25.01 |
-0.080 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1605 |
24.4 |
|
|
|
|
24.33 |
-0.070 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1606 |
24.32 |
|
|
|
|
24.24 |
-0.080 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1607 |
24.11 |
|
|
|
|
24.04 |
-0.070 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1608 |
24.23 |
|
|
|
|
24.16 |
-0.070 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1609 |
24.71 |
|
|
|
|
24.63 |
-0.080 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1610 |
25.06 |
|
|
|
|
25.09 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1611 |
25.31 |
|
|
|
|
25.34 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1612 |
25.57 |
|
|
|
|
25.61 |
0.040 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1701 |
26.18 |
|
|
|
|
26.25 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1702 |
26.18 |
|
|
|
|
26.25 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1703 |
25.15 |
|
|
|
|
25.21 |
0.060 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1704 |
24.59 |
|
|
|
|
24.56 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1705 |
23.9 |
|
|
|
|
23.87 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1706 |
23.82 |
|
|
|
|
23.79 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1707 |
23.61 |
|
|
|
|
23.58 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1708 |
23.73 |
|
|
|
|
23.7 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1709 |
24.21 |
|
|
|
|
24.18 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1710 |
24.23 |
|
|
|
|
24.2 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1711 |
24.48 |
|
|
|
|
24.45 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| gaspool天然气 |
1712 |
24.74 |
|
|
|
|
24.71 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
newcastle煤炭
更新日期：2013-11-18
| 商品名称 |
合约 |
前结算 |
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 |
|
| newcastle煤炭 |
1311 |
84.7 |
|
|
|
|
84.65 |
-0.05 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1312 |
85.55 |
|
|
|
|
85.35 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1401 |
85.8 |
|
|
|
|
85.35 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1402 |
85.5 |
|
|
|
|
85.15 |
-0.35 |
0 |
25 |
|
美元/吨 |
|
| newcastle煤炭 |
1403 |
85.45 |
|
|
|
|
85.05 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1404 |
83.7 |
|
|
|
|
83.55 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1405 |
83.7 |
|
|
|
|
83.55 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1406 |
83.7 |
|
|
|
|
83.55 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1407 |
83.1 |
|
|
|
|
83.05 |
-0.05 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1408 |
83.1 |
|
|
|
|
83.05 |
-0.05 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1409 |
83.1 |
|
|
|
|
83.05 |
-0.05 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1410 |
83.3 |
|
|
|
|
83.35 |
0.05 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1411 |
83.3 |
|
|
|
|
83.35 |
0.05 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1412 |
83.3 |
|
|
|
|
83.35 |
0.05 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1501 |
83.6 |
|
|
|
|
83.15 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1502 |
83.6 |
|
|
|
|
83.15 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1503 |
83.6 |
|
|
|
|
83.15 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1504 |
84.4 |
|
|
|
|
84.05 |
-0.35 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1505 |
84.4 |
|
|
|
|
84.05 |
-0.35 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1506 |
84.4 |
|
|
|
|
84.05 |
-0.35 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1507 |
84.7 |
|
|
|
|
84.3 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1508 |
84.7 |
|
|
|
|
84.3 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1509 |
84.7 |
|
|
|
|
84.3 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1510 |
85.95 |
|
|
|
|
85.55 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1511 |
85.95 |
|
|
|
|
85.55 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1512 |
85.95 |
|
|
|
|
85.55 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1601 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1602 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1603 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1604 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1605 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1606 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1607 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1608 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1609 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1610 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1611 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1612 |
86.75 |
|
|
|
|
86.3 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| newcastle煤炭 |
1701 |
88.95 |
|
|
|
|
88.5 |
-0.45 |
0 |
0 |
|
美元/吨 |
|
| 商品名称 |
合约 |
前结算 |
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 |
|
| ncg天然气 |
1311 |
27.19 |
|
|
|
|
27.22 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1312 |
27.65 |
|
|
|
|
27.68 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1401 |
27.71 |
|
|
|
|
27.84 |
0.130 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1402 |
27.75 |
|
|
|
|
27.76 |
0.010 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1403 |
27.35 |
|
|
|
|
27.2 |
-0.150 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1404 |
26.56 |
|
|
|
|
26.58 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1405 |
25.73 |
|
|
|
|
25.61 |
-0.120 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1406 |
25.43 |
|
|
|
|
25.49 |
0.060 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1407 |
25.42 |
|
|
|
|
25.56 |
0.140 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1408 |
25.66 |
|
|
|
|
25.7 |
0.040 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1409 |
25.81 |
|
|
|
|
25.76 |
-0.050 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1410 |
26.15 |
|
|
|
|
26.3 |
0.150 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1411 |
26.75 |
|
|
|
|
26.8 |
0.050 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1412 |
27.31 |
|
|
|
|
27.12 |
-0.190 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1501 |
27.84 |
|
|
|
|
27.86 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1502 |
27.73 |
|
|
|
|
27.75 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1503 |
26.92 |
|
|
|
|
26.94 |
0.020 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1504 |
25.61 |
|
|
|
|
25.69 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1505 |
24.91 |
|
|
|
|
24.99 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1506 |
24.82 |
|
|
|
|
24.9 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1507 |
24.62 |
|
|
|
|
24.69 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1508 |
24.74 |
|
|
|
|
24.82 |
0.080 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1509 |
25.24 |
|
|
|
|
25.31 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1510 |
25.78 |
|
|
|
|
25.65 |
-0.130 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1511 |
26.03 |
|
|
|
|
25.89 |
-0.140 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1512 |
26.29 |
|
|
|
|
26.15 |
-0.140 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1601 |
26.95 |
|
|
|
|
26.94 |
-0.010 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1602 |
26.95 |
|
|
|
|
26.94 |
-0.010 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1603 |
25.92 |
|
|
|
|
25.91 |
-0.010 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1604 |
25.04 |
|
|
|
|
24.96 |
-0.080 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1605 |
24.38 |
|
|
|
|
24.31 |
-0.070 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1606 |
24.31 |
|
|
|
|
24.23 |
-0.080 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1607 |
24.11 |
|
|
|
|
24.04 |
-0.070 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1608 |
24.23 |
|
|
|
|
24.16 |
-0.070 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1609 |
24.71 |
|
|
|
|
24.63 |
-0.080 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1610 |
25.08 |
|
|
|
|
25.11 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1611 |
25.33 |
|
|
|
|
25.36 |
0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1612 |
25.59 |
|
|
|
|
25.63 |
0.040 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1701 |
26.2 |
|
|
|
|
26.27 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1702 |
26.2 |
|
|
|
|
26.27 |
0.070 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1703 |
25.17 |
|
|
|
|
25.23 |
0.060 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1704 |
24.62 |
|
|
|
|
24.59 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1705 |
23.92 |
|
|
|
|
23.89 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1706 |
23.84 |
|
|
|
|
23.81 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1707 |
23.63 |
|
|
|
|
23.6 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1708 |
23.75 |
|
|
|
|
23.72 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1709 |
24.23 |
|
|
|
|
24.2 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1710 |
24.25 |
|
|
|
|
24.22 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1711 |
24.5 |
|
|
|
|
24.47 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
| ncg天然气 |
1712 |
24.76 |
|
|
|
|
24.73 |
-0.030 |
0 |
0 |
|
便士/千卡 |
|
richards bay煤炭
更新日期：2013-11-18
| 商品名称 |
合约 |
前结算 |
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 |
|
| richards bay煤炭 |
1311 |
84.1 |
|
|
|
|
83.9 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1312 |
83.9 |
|
|
|
|
84.2 |
0.30 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1401 |
83.85 |
|
|
|
|
83.95 |
0.10 |
5 |
30 |
|
美元/吨 |
|
| richards bay煤炭 |
1402 |
83.5 |
|
|
|
|
83.5 |
0.00 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1403 |
83.2 |
|
|
|
|
83.2 |
0.00 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1404 |
81.5 |
|
|
|
|
81.3 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1405 |
81.5 |
|
|
|
|
81.3 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1406 |
81.5 |
|
|
|
|
81.3 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1407 |
80.95 |
|
|
|
|
80.75 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1408 |
80.95 |
|
|
|
|
80.75 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1409 |
80.95 |
|
|
|
|
80.75 |
-0.20 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1410 |
81.2 |
|
|
|
|
81.1 |
-0.10 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1411 |
81.2 |
|
|
|
|
81.1 |
-0.10 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1412 |
81.2 |
|
|
|
|
81.1 |
-0.10 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1501 |
81.9 |
|
|
|
|
81.75 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1502 |
81.9 |
|
|
|
|
81.75 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1503 |
81.9 |
|
|
|
|
81.75 |
-0.15 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1504 |
82.85 |
|
|
|
|
82.5 |
-0.35 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1505 |
82.85 |
|
|
|
|
82.5 |
-0.35 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1506 |
82.85 |
|
|
|
|
82.5 |
-0.35 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1507 |
83.8 |
|
|
|
|
83.4 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1508 |
83.8 |
|
|
|
|
83.4 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1509 |
83.8 |
|
|
|
|
83.4 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1510 |
84.9 |
|
|
|
|
84.5 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1511 |
84.9 |
|
|
|
|
84.5 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1512 |
84.9 |
|
|
|
|
84.5 |
-0.40 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1601 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1602 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1603 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1604 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1605 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1606 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1607 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1608 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1609 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1610 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1611 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1612 |
86.1 |
|
|
|
|
85.6 |
-0.50 |
0 |
0 |
|
美元/吨 |
|
| richards bay煤炭 |
1701 |
88.35 |
|
|
|
|
87.95 |
-0.40 |
0 |
0 |
|
美元/吨 |
|