股票
新闻
| 代码 | 名称 | 涨跌 | 开盘 | 收盘 | 最高 | 最低 | 结算价 | 持仓量 | 成交量 | 成交额 | 交易日期 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CBOT-S-201801 | CBOT大豆01 |
-9.20 
|
955.40 |
947.00 |
958.40 |
943.20 |
946.20 |
27986.00 |
5702.00 |
0.00 |
2017-06-20 |
| CBOT-S-201803 | CBOT大豆03 |
-8.40
|
962.00 |
952.40 |
963.60 |
949.00 |
952.20 |
18813.00 |
2002.00 |
0.00 |
2017-06-20 |
| CBOT-S-201805 | CBOT大豆05 |
-8.40
|
967.60 |
958.20 |
969.00 |
954.40 |
958.00 |
10996.00 |
1121.00 |
0.00 |
2017-06-20 |
| CBOT-S-201707 | CBOT大豆07 |
-10.00
|
937.20 |
928.00 |
940.60 |
926.00 |
927.60 |
210816.00 |
99880.00 |
0.00 |
2017-06-20 |
| CBOT-S-201807 | CBOT大豆07 |
-8.40
|
973.40 |
964.20 |
974.60 |
960.20 |
963.60 |
16020.00 |
1976.00 |
0.00 |
2017-06-20 |
| CBOT-S-201708 | CBOT大豆08 |
-10.20
|
942.00 |
933.20 |
944.60 |
929.60 |
931.40 |
68384.00 |
22757.00 |
0.00 |
2017-06-20 |
| CBOT-S-201808 | CBOT大豆08 |
-8.00
|
960.00 |
961.00 |
961.00 |
960.00 |
962.60 |
800.00 |
65.00 |
0.00 |
2017-06-20 |
| CBOT-S-201709 | CBOT大豆09 |
-10.40
|
943.00 |
934.60 |
946.40 |
931.20 |
933.20 |
33050.00 |
10938.00 |
0.00 |
2017-06-20 |
| CBOT-S-201711 | CBOT大豆11 |
-9.80
|
948.40 |
940.00 |
951.60 |
936.20 |
938.60 |
303072.00 |
61159.00 |
0.00 |
2017-06-20 |
| CBOT-S-201811 | CBOT大豆11 |
-6.40
|
958.20 |
951.00 |
958.40 |
947.20 |
950.60 |
7786.00 |
626.00 |
0.00 |
2017-06-20 |
| CBOT-RR-201707 | CBOT稻谷07 |
-0.15
|
11.45 |
11.34 |
11.49 |
11.34 |
11.37 |
3570.00 |
436.00 |
0.00 |
2017-06-20 |
| CBOT-RR-201709 | CBOT稻谷09 |
-0.16
|
11.71 |
11.64 |
11.78 |
11.64 |
11.66 |
5538.00 |
366.00 |
0.00 |
2017-06-20 |
| CBOT-RR-201711 | CBOT稻谷11 |
-0.15
|
11.95 |
11.87 |
12.00 |
11.87 |
11.90 |
475.00 |
134.00 |
0.00 |
2017-06-20 |
| CBOT-SM-201801 | CBOT豆粕01 |
-1.00
|
308.20 |
307.70 |
309.00 |
306.10 |
307.20 |
16206.00 |
3031.00 |
0.00 |
2017-06-20 |
| CBOT-SM-201803 | CBOT豆粕03 |
-1.00
|
309.00 |
308.70 |
310.30 |
307.40 |
308.40 |
13695.00 |
888.00 |
0.00 |
2017-06-20 |
| CBOT-SM-201805 | CBOT豆粕05 |
-1.10
|
310.50 |
309.70 |
311.20 |
308.40 |
309.30 |
7550.00 |
727.00 |
0.00 |
2017-06-20 |
| CBOT-SM-201707 | CBOT豆粕07 |
-0.60
|
301.10 |
300.90 |
302.40 |
299.50 |
300.90 |
103961.00 |
39897.00 |
0.00 |
2017-06-20 |
| CBOT-SM-201807 | CBOT豆粕07 |
-1.00
|
312.10 |
311.10 |
312.40 |
309.90 |
310.70 |
9538.00 |
380.00 |
0.00 |
2017-06-20 |
| CBOT-SM-201708 | CBOT豆粕08 |
-0.70
|
302.90 |
303.30 |
304.20 |
301.40 |
302.60 |
46456.00 |
11300.00 |
0.00 |
2017-06-20 |
| CBOT-SM-201808 | CBOT豆粕08 |
-0.90
|
311.70 |
311.10 |
312.40 |
310.10 |
310.80 |
1945.00 |
63.00 |
0.00 |
2017-06-20 |