交易日:2020-02-21
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%
連續月紐約咖啡豆 ICE-US110.255.05-15.001.05-0.72-5.1614.0710.86-27.40-27.89-19.55
乾散裝型(BDI) BALTIC497.003.54-54.4016.94-27.87-60.40-75.89-21.11-36.12-3.12-81.69
連續月紐約黃金 COMEX1,648.801.758.253.935.8312.658.7824.1833.0936.8446.94
連續月芝加哥黃豆油 CBT30.641.73-11.160.23-6.44-0.166.610.49-7.01-3.25-20.46
連續月紐約鈀金 NYMEX2,605.401.2236.4612.4616.6950.4477.7880.29234.54234.37488.99
連續月紐約11號精糖 ICE-US15.121.2012.673.923.9219.9032.7514.55-27.105.59-41.76
連續月紐約白銀 COMEX18.531.153.404.494.058.588.0417.272.9413.8712.90
連續月紐約鐵礦石 NYMEX89.900.84-1.124.44-4.755.6011.358.22-0.6444.00--
連續月紐約高級銅 COMEX2.610.77-6.760.33-6.64-0.590.87-9.98-5.010.52-22.31
連續月紐約柳橙汁 ICE-US99.200.76-0.550.053.551.121.33-17.37-43.46-24.65-27.43
銅(期貨3月) LME5,765.000.65-6.620.09-6.41-1.100.58-9.64-4.871.26-22.42
近月吉隆坡棕櫚油 KLCE2,683.000.52-11.77-0.63-9.364.3224.0417.57-11.2816.553.23
主力月大連焦炭 DCE1,868.000.46-4.18-0.480.213.63-8.63-12.246.7481.01--
鋁合金(期貨3月) LME1,395.000.364.491.09-2.116.9019.23-7.00-15.20-23.56-28.64
連續月芝加哥三級奶粉 CME17.010.35-11.960.12-0.12-16.49-3.4113.400.839.4619.79
中國鐵礦石-天津港進口價 TSI577.000.350.351.05-4.799.70-3.35-15.77510.58810.09350.08
錫(期貨3月) LME16,630.000.33-3.170.64-5.381.402.65-22.38-16.01-7.09-2.18
LME基本金屬指數 LME2,660.500.24-6.43-0.52-7.22-3.08-3.64-11.40-8.44-1.20-21.72
連續月芝加哥瘦肉豬 CME67.030.22-6.164.24-9.21-0.635.8819.79-4.73-0.56-3.77
鋁(期貨3月) LME1,713.500.15-5.33-0.49-6.08-1.18-3.68-10.05-9.15-4.43-19.89
鋅(期貨3月) LME2,115.000.14-6.91-1.58-13.83-7.76-7.60-21.17-26.433.32-10.57
主力月大連低密度聚乙稀(LLPE) DCE7,010.000.07-2.503.24-3.24-1.68-4.76-19.43-29.12-23.93-40.07
芫荽(印度現貨) NCDEX6,285.200.00-11.280.47-8.21-12.28-4.633.87-6.18-16.9599.98
近月歐洲馬鈴薯 EUREX1.000.00-76.740.000.00-70.59-77.78-88.51------
馬來西亞錫現貨 KLTM16,540.000.00-3.560.00-6.553.120.85-22.35-16.68-9.12-0.60
連續月紐約熱軋鋼捲 NYMEX581.000.00-1.190.87-1.0217.37-0.85-19.19-5.079.62-4.75
孜然(印度現貨) NCDEX14,160.000.00-13.79-0.78-10.38-14.51-18.34-14.63-20.78-7.8220.29
連續月紐約電力PJM NYMEX21.500.000.00-1.15-30.47-30.06-29.44-41.40-45.62-57.93-64.14
薑黃(印度現貨) NCDEX5,842.850.00-6.510.74-3.86-2.64-14.08-8.71-18.10-29.34-39.75
TR CRB全球商品指數 NYSE174.65-0.05-6.000.98-3.81-3.372.19-4.78-9.06-22.30-37.13
近月歐洲排放指標 ECX25.56-0.124.285.452.866.77-1.7336.61407.14249.1897.37
近月加拿大菜籽油 ICE-CA458.30-0.22-1.97-0.26-3.88-1.061.15-3.48-11.30-2.5119.13
連續月芝加哥黃豆 CBT890.50-0.25-5.57-0.36-2.78-1.173.49-2.25-14.15-11.15-5.77
連續月紐約白金 NYMEX976.10-0.300.480.75-3.126.3913.7518.13-2.97-16.54-36.76
近月巴黎油菜籽 EuroNext400.00-0.31-2.790.13-2.442.564.9910.57-4.4211.7333.33
南非RB煤炭指數 GlobalCOAL65.11-0.31-23.56-1.65-2.92-3.25-11.91-23.41------
棉花價格指數 Cotlook78.05-0.32-0.381.10-2.686.3410.71-2.80-7.1913.03--
連續月芝加哥糙米 CBT1,338.50-0.371.900.41-0.229.3122.6931.1038.4221.24-1.80
連續月芝加哥玉米 CBT377.00-0.40-2.77-0.20-2.712.314.000.400.13-4.074.72
連續月芝加哥育肥牛 CME140.20-0.43-3.531.21-3.09-1.683.62-2.1112.57-29.6136.65
連續月紐約杜拜原油 NYMEX55.27-0.48-14.82-0.13-15.74-10.96-6.79-14.881.57-1.69-24.51
近月倫敦飼料小麥 ICE-EU150.10-0.502.46-0.30-4.005.6710.29-8.862.6324.5635.53
連續月紐約棉花 ICE-US69.00-0.53-0.070.86-0.357.8015.12-6.77-6.156.70-12.43
連續月紐約可可豆 ICE-US2,843.00-0.5911.93-2.100.897.6128.8224.9742.43-4.57-8.56
美元指數(現貨) ICE99.26-0.602.980.141.771.290.982.75-2.085.3123.09
連續月芝加哥木材 CME460.10-0.6313.522.408.3412.7124.6515.5427.3551.6071.49
連續月紐約燃料油 NYMEX1.69-0.65-16.85-0.68-7.80-13.27-9.19-17.172.68-20.13-18.52
連續月紐約輕原油 NYMEX53.38-0.74-12.582.56-8.50-8.88-4.13-6.29-1.266.04-33.12
連續月芝加哥活牛 CME118.25-0.76-6.09-1.72-6.43-0.9017.98-8.052.56-24.5427.46
連續月紐約天然氣 NYMEX1.91-0.78-12.973.700.53-25.79-12.21-29.37-25.70-35.45-62.23
連續月芝加哥奶油 CME182.00-0.82-8.89-1.22-5.87-13.32-22.78-19.47-17.187.5335.32
連續月芝加哥燕麥 CBT296.00-0.841.370.00-5.96-5.589.029.6318.058.2328.70
鎳(期貨3月) LME12,530.00-1.10-10.66-3.73-8.31-13.50-20.82-2.4915.43-10.21-39.54
連續月紐約RBOB汽油 NYMEX1.65-1.14-2.784.250.86-3.16-2.552.2410.480.60-20.86
連續月芝加哥黃豆粉 CBT289.20-1.26-3.57-0.65-3.31-3.92-1.87-5.46-15.41-14.614.63
遠月東京煤油(駁船) TOCOM55,890.00-1.46-5.261.86-3.420.590.79-8.4417.34-3.548.86
連續月芝加哥小麥 CBT551.00-1.61-1.391.52-5.258.2519.1413.2622.518.6812.51
連續月芝加哥乙醇 CME1.31-1.65-5.81-3.39-2.16-7.34-2.81-2.38-12.42-8.38-23.05
鉛(期貨3月) LME1,831.00-1.95-4.98-2.24-6.63-6.49-12.18-11.37-19.163.33-22.38
近月倫敦柴油 ICE508.50-2.02-17.18-1.17-10.63-12.18-11.10-18.121.35-12.55-27.74
近月歐洲馬鈴薯 EUREX15.50-2.52-16.67-2.52-13.8911.5124.00-50.95-22.89229.7966.67