交易日:2017-11-20
商品名稱 交易所 收盤價 一日% 年初迄今% 一週% 一個月% 三個月% 六個月% 一年% 三年% 五年% 十年%
連續月紐約棉花 ICE-US70.852.160.282.795.944.51-10.82-3.4721.03-2.2817.97
連續月芝加哥瘦肉豬 CME68.482.093.519.915.593.55-14.5926.40-24.57-16.1424.90
連續月紐約鐵礦石 NYMEX62.751.72-16.670.463.53-15.640.22-7.65-15.51-47.78--
主力月大連焦炭 DCE1,863.501.69-15.313.967.94-13.5919.99-7.4077.4818.32--
孜然(印度現貨) NCDEX19,391.201.617.962.852.62-0.254.916.4459.4128.73--
遠月東京煤油 TOCOM57,030.001.2814.50-1.627.3018.6916.0839.85-19.76-14.83-19.46
鉛(期貨3月) LME2,460.001.1521.99-2.50-0.304.1917.4814.9521.0013.36-19.34
波羅的海-乾散裝型(Dry) BALTIC1,385.001.0244.12-4.15-12.239.9244.8710.183.9829.92-86.99
主力月大連低密度聚乙稀(LLPE) DCE9,665.000.94-1.18-1.23-1.531.633.651.95-1.83-6.53--
連續月紐約高級銅 COMEX3.090.8523.45-0.75-2.295.2219.8125.352.43-12.042.18
銅(期貨3月) LME6,828.000.7523.35-0.97-1.785.2720.1725.912.45-12.270.49
連續月芝加哥糙米 CBT1,237.500.7328.778.932.481.8914.2728.44-1.63-17.09-4.59
鎳(期貨3月) LME11,660.000.7316.37-6.65-0.646.1924.577.51-28.71-29.78-61.52
連續月芝加哥玉米 CBT345.000.58-1.990.800.15-1.99-7.38-2.40-10.68-53.58-9.51
連續月芝加哥黃豆粉 CBT319.800.501.012.730.857.604.172.30-10.99-25.5610.28
芫荽(印度現貨) NCDEX4,878.800.49-34.721.105.431.33-14.39-35.70-58.77-1.15--
美元指數(現貨) ICE94.080.45-7.95-0.430.400.69-3.15-7.047.4116.2125.24
LME基本金屬指數 LME3,214.000.2320.85-1.45-1.333.4415.8421.543.19-3.59-9.84
薑黃(印度現貨) NCDEX7,370.000.17-2.770.06-1.53-2.4633.39-2.0118.1946.45--
錫(期貨3月) LME19,475.000.00-7.81-0.13-0.51-3.78-4.53-3.59-4.02-6.3718.71
近月歐洲馬鈴薯 EUREX1.000.00-76.740.000.00-70.59-77.78-88.51------
辣椒(印度現貨) NCDEX8,316.650.00-32.750.000.006.0626.86-32.77-19.93----
連續月芝加哥奶油 CME228.400.008.260.52-4.03-13.904.2918.6616.5323.4674.35
近月歐洲馬鈴薯 EUREX3.900.00-84.15-9.30-11.36-56.67-85.61-83.1950.00-84.40--
連續月紐約熱軋鋼捲 NYMEX611.000.00-3.480.832.69-1.61-0.3319.80-3.63-1.13--
馬來西亞錫現貨 KLTM19,399.000.00-7.40-0.67-6.87-4.34-2.52-3.25-2.03-5.14--
連續月芝加哥黃豆 CBT990.00-0.05-1.391.621.155.603.88-0.38-2.99-29.92-8.92
連續月紐約RBOB汽油 NYMEX1.74-0.054.73-2.743.927.385.5430.22-14.00-35.71-28.87
LVX50紅酒指數 LIV-EX351.85-0.114.840.080.490.892.175.0632.4919.40--
鋁合金(期貨3月) LME1,855.00-0.2718.53-0.271.093.6311.4118.53-8.40-2.37-19.87
南非RB煤炭指數 GlobalCOAL65.11-0.31-23.56-1.65-2.92-3.25-11.91-23.41------
遠月東京橡膠RSS3 TOCOM189.50-0.42-28.19-6.14-3.86-12.35-15.74-9.55-8.01-25.98-30.61
連續月紐約咖啡豆 ICE-US126.70-0.43-7.55-0.711.16-1.05-4.09-19.73-32.91-16.891.89
連續月紐約杜拜原油 NYMEX60.55-0.4512.41-1.039.5520.0119.0239.27-21.00-43.18-29.89
鋅(期貨3月) LME3,163.00-0.5322.79-1.562.071.2520.9124.5340.4563.0434.03
近月歐洲排放指標 ECX7.44-0.5313.761.22-1.7228.0653.4033.337.0510.39-69.37
TRJ CRB全球商品指數 NYSE189.21-0.62-1.71-1.172.776.602.233.32-29.44-36.19-46.33
近月加拿大菜籽油 ICE-CA516.00-0.653.860.172.751.84-1.380.2916.56-10.9710.19
連續月紐約鈀金 NYMEX986.10-0.6844.32-0.361.686.3629.6335.4928.5454.48170.68
連續月紐約燃料油 NYMEX1.93-0.7413.370.007.0319.2422.0832.54-18.82-36.43-28.18
連續月芝加哥燕麥 CBT255.00-0.7811.60-6.76-5.470.105.487.14-22.32-32.27-7.94
連續月紐約輕原油 NYMEX56.09-0.814.41-1.188.9815.6311.4422.76-26.05-35.34-42.78
鋁(期貨3月) LME2,086.00-0.8623.21-1.04-2.341.167.3323.142.616.21-18.00
近月巴黎油菜籽 EuroNext375.25-0.92-8.14-1.052.322.114.09-5.6011.10-20.58-0.53
連續月紐約可可豆 ICE-US2,089.00-1.00-1.74-5.39-2.298.693.01-14.10-26.16-14.947.85
近月倫敦飼料小麥 ICE-EU136.45-1.16-1.76-0.98-2.26-1.69-7.59-2.548.51-36.97--
近月倫敦柴油 ICE556.00-1.2010.98-1.644.3217.7317.3631.13-20.09-41.15-24.46
連續月芝加哥乙醇 CME1.40-1.20-10.10-3.050.87-7.23-5.73-10.73-28.23-41.43-27.19
連續月芝加哥小麥 CBT422.00-1.233.43-0.53-0.941.44-3.04-0.76-23.62-50.06-45.44
連續月芝加哥黃豆油 CBT33.95-1.42-2.05-1.11-0.611.012.75-1.053.57-29.74-25.74
連續月芝加哥育肥牛 CME149.55-1.4314.64-4.73-2.306.80-0.6019.66-36.522.4036.48
連續月芝加哥活牛 CME117.10-1.470.90-2.880.4310.58-5.148.10-31.22-7.8321.76
連續月紐約天然氣 NYMEX3.05-1.61-18.18-3.794.535.32-6.427.18-32.12-20.49-59.25
連續月紐約黃金 COMEX1,275.30-1.6410.73-0.28-0.41-1.261.735.517.09-26.0161.14
連續月芝加哥木材 CME429.70-2.2735.72-5.830.5117.3118.3733.9931.2532.5867.98
連續月紐約白銀 COMEX16.84-3.065.33-1.20-1.38-0.930.271.314.37-48.8616.15
連續月紐約白金 NYMEX923.60-3.251.98-1.28-0.35-5.99-1.770.17-23.39-41.28-37.16
近月吉隆坡棕櫚油 KLCE2,592.00-3.28-19.45-5.44-4.85-3.10-10.16-9.7517.131.57-11.38
連續月紐約柳橙汁 ICE-US153.00-8.27-21.07-4.73-1.929.059.48-27.937.3325.4115.95
連續月紐約11號精糖 ICE-US14.00-8.91-28.24-7.470.004.40-14.53-30.52-13.04-29.6543.59
連續月紐約電力PJM NYMEX29.66-15.21-34.09-19.75-4.04-10.20-12.01-9.05-26.00-34.12-48.80