| 天琪期货美国CBOT大豆收盘报价 | ||||||||
| 更新时间：2007-01-15 | ||||||||
| 合约 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 成交量 | 持仓量 | 收盘转换 |
| 03/2007 | 698'0 | 723'6 | 695'0 | 716'4 | 42'2 | 657-0 | 3099 | 263.27 |
| 05/2007 | 710'0 | 737'0 | 710'0 | 731'4 | 42'6 | 668-0 | 33596 | 268.78 |
| 07/2007 | 722'0 | 750'0 | 721'0 | 743'0 | 41'2 | 682-0 | 4342 | 273.01 |
| 08/2007 | 747'0 | 752'0 | 742'0 | 748'0 | 41'0 | 695-0 | 4578 | 274.84 |
| 09/2007 | 740'0 | 755'0 | 740'0 | 750'0 | 39'4 | 703-0 | 38 | 275.58 |
| 11/2007 | 745'0 | 771'0 | 745'0 | 763'4 | 40'2 | 707-4 | 44 | 280.54 |
| 01/2008 | 756'0 | 775'0 | 756'0 | 770'0 | 41'0 | 716-0 | 2949 | 282.93 |
| 03/2008 | 757'0 | 776'0 | 757'0 | 771'0 | 38'0 | 722-0 | 30 | 283.29 |
| 注：单位：美分/蒲式耳；收盘美元；成交量：是指上一交易日实际成交量；天数：指距离交割的天数；1手=5000蒲式耳 | ||||||||
| 天琪期货美国CBOT豆油收盘报价 | ||||||||
| 更新时间：2007-01-15 | ||||||||
| 合约 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 成交量 | 持仓量 | 天数 |
| 03/2007 | 29 | 29.28 | 28.77 | 29.15 | 0.79 | 28.55 | 255 | |
| 05/2007 | 29.5 | 29.7 | 29.2 | 29.52 | 0.66 | 28.77 | 13796 | |
| 07/2007 | 29.75 | 30.15 | 29.62 | 29.93 | 0.67 | 29.2 | 2050 | |
| 08/2007 | 30.1 | 30.25 | 29.9 | 30.1 | 0.7 | 29.62 | 2229 | |
| 09/2007 | 30.3 | 30.34 | 30.3 | 30.3 | 0.73 | 29.9 | 323 | |
| 10/2007 | 30.55 | 30.55 | 30.4 | 30.4 | 0.7 | 30.2 | 161 | |
| 12/2007 | 30.9 | 30.95 | 30.3 | 30.8 | 0.68 | 30.3 | 76 | |
| 01/2008 | 31 | 31 | 30.95 | 30.95 | 0.55 | 30.3 | 1098 | |
| 03/2008 | 0 | 0 | 0 | 0 | 0 | 30.95 | 1 | |
| 注：单位：美分/磅；成交量：是指上一交易日实际成交量；天数：指距离交割的天数；1手=60000磅 | ||||||||
| 天琪期货美国CBOT豆粕收盘报价 | ||||||||
| 更新时间：2007-01-15 | ||||||||
| 合约 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 成交量 | 持仓量 | 天数 |
| 03/2007 | 201.5 | 212.5 | 200 | 209.6 | 15.2 | 196.6 | 659 | |
| 05/2007 | 205 | 216 | 205 | 213.6 | 15.5 | 200 | 14073 | |
| 07/2007 | 209.5 | 220.2 | 209.5 | 217.7 | 16 | 205 | 4220 | |
| 08/2007 | 212 | 221 | 212 | 219.5 | 16 | 209.5 | 1338 | |
| 09/2007 | 213.5 | 222.5 | 213.5 | 221 | 16.5 | 212 | 357 | |
| 10/2007 | 215 | 224 | 215 | 221.9 | 16.6 | 213.5 | 177 | |
| 12/2007 | 214.5 | 226 | 214.5 | 224.4 | 16.4 | 215 | 98 | |
| 01/2008 | 219 | 227 | 219 | 224.2 | 15.5 | 214.5 | 1649 | |
| 03/2008 | 220 | 228.5 | 220 | 227.7 | 18.2 | 219 | 0 | |
| 注：单位：美元/短吨；成交量：是指上一交易日实际成交量；天数：指距离交割的天数；1手=100短吨 | ||||||||
| 天琪期货美国CBOT小麦收盘报价 | ||||||||
| 更新时间：2007-01-15 | ||||||||
| 合约 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 成交量 | 持仓量 | 天数 |
| 03/2007 | 474'4 | 486'4 | 471'0 | 479'4 | 23'0 | 471-0 | 20139 | |
| 05/2007 | 484'0 | 499'4 | 483'0 | 492'0 | 22'4 | 483-0 | 4404 | |
| 07/2007 | 485'0 | 500'0 | 482'0 | 493'6 | 23'6 | 482-0 | 7229 | |
| 09/2007 | 489'0 | 504'4 | 489'0 | 498'0 | 23'4 | 489-0 | 1460 | |
| 12/2007 | 500'0 | 514'0 | 496'0 | 508'4 | 22'4 | 496-0 | 1954 | |
| 03/2008 | 507'0 | 517'0 | 504'0 | 513'0 | 22'0 | 504-0 | 2 | |
| 05/2008 | 490'0 | 500'0 | 490'0 | 500'0 | 0 | 478-0 | 325 | |
| 注：单位：美分/蒲式耳；成交量：是指上一交易日实际成交量；天数：指距离交割的天数；1手=5000蒲式耳 | ||||||||
| 天琪期货美国CBOT玉米收盘报价 | ||||||||
| 更新时间：2007-01-15 | ||||||||
| 合约 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 成交量 | 持仓量 | 天数 |
| 03/2007 | 396'4 | 396'4 | 396'4 | 396'4 | 20'0 | 367-4 | 58502 | |
| 05/2007 | 407'4 | 407'4 | 407'4 | 407'4 | 20'0 | 377-4 | 10586 | |
| 07/2007 | 414'4 | 414'4 | 414'4 | 414'4 | 20'0 | 384-0 | 21316 | |
| 09/2007 | 402'4 | 402'4 | 401'0 | 402'4 | 20'0 | 373-0 | 1739 | |
| 12/2007 | 394'4 | 394'4 | 388'0 | 394'4 | 20'0 | 365-0 | 24046 | |
| 03/2007 | 400'2 | 400'2 | 396'0 | 400'2 | 20'0 | 372-0 | 997 | |
| 05/2007 | 401'0 | 401'0 | 401'0 | 401'0 | 20'0 | 377-0 | 77 | |
| 07/2007 | 405'0 | 407'6 | 404'0 | 407'6 | 20'0 | 382-0 | 791 | |
| 注：单位：美分/蒲式耳；成交量：是指上一交易日实际成交量；天数：指距离交割的天数；1手=5000蒲式耳 | ||||||||