路透CRB商品指數(shù)歷史行情(2012年05月11日-2025年3月31日)

序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,2012/05/11,CRB,路透CRB商品指數(shù),292.64,291.80,293.63,291.55,,,0.00,

2,2012/05/14,CRB,路透CRB商品指數(shù),289.30,288.45,289.52,287.79,-3.35,-1.15%,0.59,291.80

3,2012/05/15,CRB,路透CRB商品指數(shù),288.78,289.14,289.76,287.98,0.69,0.24%,0.62,288.45

4,2012/05/16,CRB,路透CRB商品指數(shù),287.99,289.35,289.88,287.71,0.21,0.07%,0.75,289.14

5,2012/05/17,CRB,路透CRB商品指數(shù),289.53,289.55,290.17,288.80,0.20,0.07%,0.47,289.35

6,2012/05/18,CRB,路透CRB商品指數(shù),290.65,290.43,291.48,290.06,0.88,0.30%,0.49,289.55

7,2012/05/21,CRB,路透CRB商品指數(shù),290.48,289.80,291.08,289.41,-0.63,-0.22%,0.58,290.43

8,2012/05/22,CRB,路透CRB商品指數(shù),289.56,286.50,290.01,286.38,-3.30,-1.14%,1.25,289.80

9,2012/05/23,CRB,路透CRB商品指數(shù),284.26,281.44,284.26,280.35,-5.06,-1.77%,1.36,286.50

10,2012/05/24,CRB,路透CRB商品指數(shù),282.83,281.92,284.05,281.41,0.48,0.17%,0.94,281.44

11,2012/05/25,CRB,路透CRB商品指數(shù),282.60,281.95,282.70,281.23,0.03,0.01%,0.52,281.92

12,2012/05/29,CRB,路透CRB商品指數(shù),282.48,279.74,284.32,279.49,-2.21,-0.78%,1.71,281.95

13,2012/05/30,CRB,路透CRB商品指數(shù),277.68,275.05,277.68,274.52,-4.69,-1.68%,1.13,279.74

14,2012/05/31,CRB,路透CRB商品指數(shù),275.05,272.97,275.29,272.80,-2.08,-0.76%,0.91,275.05

15,2012/06/01,CRB,路透CRB商品指數(shù),269.21,268.31,270.42,267.49,-4.66,-1.71%,1.07,272.97

16,2012/06/04,CRB,路透CRB商品指數(shù),267.10,270.00,270.09,266.99,1.69,0.63%,1.16,268.31

17,2012/06/05,CRB,路透CRB商品指數(shù),269.84,270.38,271.49,269.78,0.38,0.14%,0.63,270.00

18,2012/06/06,CRB,路透CRB商品指數(shù),272.69,273.77,275.02,271.94,3.39,1.25%,1.14,270.38

19,2012/06/07,CRB,路透CRB商品指數(shù),275.88,274.01,276.54,273.15,0.24,0.09%,1.24,273.77

20,2012/06/08,CRB,路透CRB商品指數(shù),270.48,272.88,272.88,270.17,-1.13,-0.41%,0.99,274.01

21,2012/06/11,CRB,路透CRB商品指數(shù),274.17,270.75,274.71,270.65,-2.13,-0.78%,1.49,272.88

22,2012/06/12,CRB,路透CRB商品指數(shù),270.01,270.86,271.67,269.80,0.11,0.04%,0.69,270.75

23,2012/06/13,CRB,路透CRB商品指數(shù),270.71,269.29,271.48,269.27,-1.57,-0.58%,0.82,270.86

24,2012/06/14,CRB,路透CRB商品指數(shù),269.16,272.06,272.36,269.04,2.77,1.03%,1.23,269.29

25,2012/06/15,CRB,路透CRB商品指數(shù),272.97,272.23,273.44,271.83,0.17,0.06%,0.59,272.06

26,2012/06/18,CRB,路透CRB商品指數(shù),271.34,273.62,273.81,270.24,1.39,0.51%,1.31,272.23

27,2012/06/19,CRB,路透CRB商品指數(shù),274.04,277.21,277.75,273.52,3.59,1.31%,1.55,273.62

28,2012/06/20,CRB,路透CRB商品指數(shù),277.44,272.91,277.62,272.24,-4.30,-1.55%,1.94,277.21

29,2012/06/21,CRB,路透CRB商品指數(shù),271.42,267.16,271.94,267.07,-5.75,-2.11%,1.78,272.91

30,2012/06/22,CRB,路透CRB商品指數(shù),267.47,267.97,268.88,266.78,0.81,0.30%,0.79,267.16

31,2012/06/25,CRB,路透CRB商品指數(shù),267.95,270.90,271.00,267.32,2.93,1.09%,1.37,267.97

32,2012/06/26,CRB,路透CRB商品指數(shù),271.24,272.76,272.78,270.76,1.86,0.69%,0.75,270.90

33,2012/06/27,CRB,路透CRB商品指數(shù),273.60,275.20,277.01,273.41,2.44,0.89%,1.32,272.76

34,2012/06/28,CRB,路透CRB商品指數(shù),275.06,271.81,275.55,271.15,-3.39,-1.23%,1.60,275.20

35,2012/06/29,CRB,路透CRB商品指數(shù),276.29,284.19,284.33,276.27,12.38,4.55%,2.97,271.81

36,2012/07/02,CRB,路透CRB商品指數(shù),282.74,284.21,284.24,281.65,0.02,0.01%,0.91,284.19

37,2012/07/03,CRB,路透CRB商品指數(shù),287.35,292.64,292.64,287.21,8.43,2.97%,1.91,284.21

38,2012/07/05,CRB,路透CRB商品指數(shù),293.16,293.26,294.82,291.64,0.62,0.21%,1.09,292.64

39,2012/07/06,CRB,路透CRB商品指數(shù),290.84,286.92,291.26,286.80,-6.34,-2.16%,1.52,293.26

40,2012/07/09,CRB,路透CRB商品指數(shù),287.49,292.70,293.30,287.49,5.78,2.01%,2.02,286.92

41,2012/07/10,CRB,路透CRB商品指數(shù),292.47,288.65,293.00,288.62,-4.05,-1.38%,1.50,292.70

42,2012/07/11,CRB,路透CRB商品指數(shù),289.96,290.79,292.70,289.36,2.14,0.74%,1.16,288.65

43,2012/07/12,CRB,路透CRB商品指數(shù),287.87,290.27,290.84,286.93,-0.52,-0.18%,1.34,290.79

44,2012/07/13,CRB,路透CRB商品指數(shù),292.72,293.96,294.19,291.36,3.69,1.27%,0.97,290.27

45,2012/07/16,CRB,路透CRB商品指數(shù),293.71,295.98,296.06,292.69,2.02,0.69%,1.15,293.96

46,2012/07/17,CRB,路透CRB商品指數(shù),296.35,295.64,296.52,293.45,-0.34,-0.11%,1.04,295.98

47,2012/07/18,CRB,路透CRB商品指數(shù),295.14,299.08,299.14,294.44,3.44,1.16%,1.59,295.64

48,2012/07/19,CRB,路透CRB商品指數(shù),301.52,304.97,305.04,301.13,5.89,1.97%,1.31,299.08

49,2012/07/20,CRB,路透CRB商品指數(shù),303.02,304.57,304.62,302.40,-0.40,-0.13%,0.73,304.97

50,2012/07/23,CRB,路透CRB商品指數(shù),299.55,298.88,300.64,298.05,-5.69,-1.87%,0.85,304.57

51,2012/07/24,CRB,路透CRB商品指數(shù),298.18,296.37,299.68,295.02,-2.51,-0.84%,1.56,298.88

52,2012/07/25,CRB,路透CRB商品指數(shù),296.47,297.24,297.71,294.53,0.87,0.29%,1.07,296.37

53,2012/07/26,CRB,路透CRB商品指數(shù),298.86,297.47,299.97,296.90,0.23,0.08%,1.03,297.24

54,2012/07/27,CRB,路透CRB商品指數(shù),298.13,299.60,299.97,297.62,2.13,0.72%,0.79,297.47

55,2012/07/30,CRB,路透CRB商品指數(shù),299.88,302.50,302.66,299.62,2.90,0.97%,1.01,299.60

56,2012/07/31,CRB,路透CRB商品指數(shù),302.64,299.51,302.83,299.02,-2.99,-0.99%,1.26,302.50

57,2012/08/01,CRB,路透CRB商品指數(shù),299.74,299.23,299.98,297.79,-0.28,-0.09%,0.73,299.51

58,2012/08/02,CRB,路透CRB商品指數(shù),299.10,294.50,299.85,294.48,-4.73,-1.58%,1.79,299.23

59,2012/08/03,CRB,路透CRB商品指數(shù),295.36,300.69,301.13,295.08,6.19,2.10%,2.05,294.50

60,2012/08/06,CRB,路透CRB商品指數(shù),300.00,301.75,301.96,299.65,1.06,0.35%,0.77,300.69

61,2012/08/07,CRB,路透CRB商品指數(shù),302.81,303.87,304.59,302.27,2.12,0.70%,0.77,301.75

62,2012/08/08,CRB,路透CRB商品指數(shù),303.00,304.32,304.91,302.54,0.45,0.15%,0.78,303.87

63,2012/08/09,CRB,路透CRB商品指數(shù),304.06,304.81,306.54,303.95,0.49,0.16%,0.85,304.32

64,2012/08/10,CRB,路透CRB商品指數(shù),302.53,301.81,303.37,301.31,-3.00,-0.98%,0.68,304.81

65,2012/08/13,CRB,路透CRB商品指數(shù),302.65,299.00,302.78,299.00,-2.81,-0.93%,1.25,301.81

66,2012/08/14,CRB,路透CRB商品指數(shù),300.08,300.32,300.88,299.44,1.32,0.44%,0.48,299.00

67,2012/08/15,CRB,路透CRB商品指數(shù),299.80,301.71,302.15,299.31,1.39,0.46%,0.95,300.32

68,2012/08/16,CRB,路透CRB商品指數(shù),301.83,302.39,302.82,300.98,0.68,0.23%,0.61,301.71

69,2012/08/17,CRB,路透CRB商品指數(shù),301.95,303.48,303.95,301.89,1.09,0.36%,0.68,302.39

70,2012/08/20,CRB,路透CRB商品指數(shù),303.77,304.76,304.79,302.70,1.28,0.42%,0.69,303.48

71,2012/08/21,CRB,路透CRB商品指數(shù),306.25,307.63,308.59,306.21,2.87,0.94%,0.78,304.76

72,2012/08/22,CRB,路透CRB商品指數(shù),307.00,308.02,308.08,306.59,0.39,0.13%,0.48,307.63

73,2012/08/23,CRB,路透CRB商品指數(shù),308.85,307.24,309.17,306.17,-0.78,-0.25%,0.97,308.02

74,2012/08/24,CRB,路透CRB商品指數(shù),306.48,306.04,308.09,305.99,-1.20,-0.39%,0.68,307.24

75,2012/08/27,CRB,路透CRB商品指數(shù),308.22,305.89,309.05,305.64,-0.15,-0.05%,1.11,306.04

76,2012/08/28,CRB,路透CRB商品指數(shù),306.09,306.91,307.12,305.71,1.02,0.33%,0.46,305.89

77,2012/08/29,CRB,路透CRB商品指數(shù),306.21,307.12,307.23,305.79,0.21,0.07%,0.47,306.91

78,2012/08/30,CRB,路透CRB商品指數(shù),307.26,306.51,307.78,306.05,-0.61,-0.20%,0.56,307.12

79,2012/08/31,CRB,路透CRB商品指數(shù),307.64,309.59,309.88,307.07,3.08,1.00%,0.92,306.51

80,2012/09/04,CRB,路透CRB商品指數(shù),310.52,308.81,310.59,308.59,-0.78,-0.25%,0.65,309.59

81,2012/09/05,CRB,路透CRB商品指數(shù),308.40,308.28,309.48,307.62,-0.53,-0.17%,0.60,308.81

82,2012/09/06,CRB,路透CRB商品指數(shù),310.01,308.89,310.67,308.75,0.61,0.20%,0.62,308.28

83,2012/09/07,CRB,路透CRB商品指數(shù),310.00,311.67,312.07,308.58,2.78,0.90%,1.13,308.89

84,2012/09/10,CRB,路透CRB商品指數(shù),311.45,313.24,313.46,311.17,1.57,0.50%,0.73,311.67

85,2012/09/11,CRB,路透CRB商品指數(shù),313.53,314.90,315.06,313.46,1.66,0.53%,0.51,313.24

86,2012/09/12,CRB,路透CRB商品指數(shù),315.85,315.70,315.95,314.30,0.80,0.25%,0.52,314.90

87,2012/09/13,CRB,路透CRB商品指數(shù),315.98,317.45,317.50,314.92,1.75,0.55%,0.82,315.70

88,2012/09/14,CRB,路透CRB商品指數(shù),320.41,320.93,321.36,319.59,3.48,1.10%,0.56,317.45

89,2012/09/17,CRB,路透CRB商品指數(shù),320.25,314.46,320.55,312.98,-6.47,-2.02%,2.36,320.93

90,2012/09/18,CRB,路透CRB商品指數(shù),312.94,311.56,314.20,311.56,-2.90,-0.92%,0.84,314.46

91,2012/09/19,CRB,路透CRB商品指數(shù),310.68,308.41,311.42,307.55,-3.15,-1.01%,1.24,311.56

92,2012/09/20,CRB,路透CRB商品指數(shù),307.94,306.93,308.38,306.54,-1.48,-0.48%,0.60,308.41

93,2012/09/21,CRB,路透CRB商品指數(shù),308.37,308.98,309.61,308.30,2.05,0.67%,0.43,306.93

94,2012/09/24,CRB,路透CRB商品指數(shù),306.53,305.93,306.75,305.11,-3.05,-0.99%,0.53,308.98

95,2012/09/25,CRB,路透CRB商品指數(shù),307.61,306.71,308.31,306.21,0.78,0.25%,0.69,305.93

96,2012/09/26,CRB,路透CRB商品指數(shù),305.52,303.74,305.52,302.45,-2.97,-0.97%,1.00,306.71

97,2012/09/27,CRB,路透CRB商品指數(shù),305.13,307.33,307.55,305.01,3.59,1.18%,0.84,303.74

98,2012/09/28,CRB,路透CRB商品指數(shù),307.78,309.30,309.65,307.17,1.97,0.64%,0.81,307.33

99,2012/10/01,CRB,路透CRB商品指數(shù),311.26,311.26,311.26,311.26,1.96,0.63%,0.00,309.30

100,2012/10/02,CRB,路透CRB商品指數(shù),311.49,311.49,311.49,311.49,0.23,0.07%,0.00,311.26

101,2012/10/03,CRB,路透CRB商品指數(shù),306.58,306.58,306.58,306.58,-4.91,-1.58%,0.00,311.49

102,2012/10/04,CRB,路透CRB商品指數(shù),310.45,310.45,310.45,310.45,3.87,1.26%,0.00,306.58

103,2012/10/05,CRB,路透CRB商品指數(shù),307.62,307.62,307.62,307.62,-2.83,-0.91%,0.00,310.45

104,2012/10/08,CRB,路透CRB商品指數(shù),306.17,306.17,306.17,306.17,-1.45,-0.47%,0.00,307.62

105,2012/10/09,CRB,路透CRB商品指數(shù),309.12,309.12,309.12,309.12,2.95,0.96%,0.00,306.17

106,2012/10/10,CRB,路透CRB商品指數(shù),307.01,307.01,307.01,307.01,-2.11,-0.68%,0.00,309.12

107,2012/10/11,CRB,路透CRB商品指數(shù),308.87,308.87,308.87,308.87,1.86,0.61%,0.00,307.01

108,2012/10/12,CRB,路透CRB商品指數(shù),306.55,306.55,306.55,306.55,-2.32,-0.75%,0.00,308.87

109,2012/10/15,CRB,路透CRB商品指數(shù),304.55,304.55,304.55,304.55,-2.00,-0.65%,0.00,306.55

110,2012/10/16,CRB,路透CRB商品指數(shù),306.20,306.20,306.20,306.20,1.65,0.54%,0.00,304.55

111,2012/10/17,CRB,路透CRB商品指數(shù),307.81,307.81,307.81,307.81,1.61,0.53%,0.00,306.20

112,2012/10/18,CRB,路透CRB商品指數(shù),308.75,308.75,308.75,308.75,0.94,0.31%,0.00,307.81

113,2012/10/19,CRB,路透CRB商品指數(shù),306.05,306.05,306.05,306.05,-2.70,-0.87%,0.00,308.75

114,2012/10/22,CRB,路透CRB商品指數(shù),303.51,303.51,303.51,303.51,-2.54,-0.83%,0.00,306.05

115,2012/10/23,CRB,路透CRB商品指數(shù),299.88,299.88,299.88,299.88,-3.63,-1.20%,0.00,303.51

116,2012/10/24,CRB,路透CRB商品指數(shù),297.69,297.69,297.69,297.69,-2.19,-0.73%,0.00,299.88

117,2012/10/25,CRB,路透CRB商品指數(shù),297.74,297.74,297.74,297.74,0.05,0.02%,0.00,297.69

118,2012/10/26,CRB,路透CRB商品指數(shù),296.84,296.84,296.84,296.84,-0.90,-0.30%,0.00,297.74

119,2012/10/29,CRB,路透CRB商品指數(shù),295.76,295.76,295.76,295.76,-1.08,-0.36%,0.00,296.84

120,2012/10/30,CRB,路透CRB商品指數(shù),295.23,295.23,295.23,295.23,-0.53,-0.18%,0.00,295.76

121,2012/10/31,CRB,路透CRB商品指數(shù),295.85,295.85,295.85,295.85,0.62,0.21%,0.00,295.23

122,2012/11/01,CRB,路透CRB商品指數(shù),296.89,296.89,296.89,296.89,1.04,0.35%,0.00,295.85

123,2012/11/02,CRB,路透CRB商品指數(shù),292.29,292.29,292.29,292.29,-4.60,-1.55%,0.00,296.89

124,2012/11/05,CRB,路透CRB商品指數(shù),292.31,292.31,292.31,292.31,0.02,0.01%,0.00,292.29

125,2012/11/06,CRB,路透CRB商品指數(shù),297.17,297.17,297.17,297.17,4.86,1.66%,0.00,292.31

126,2012/11/07,CRB,路透CRB商品指數(shù),291.49,291.49,291.49,291.49,-5.68,-1.91%,0.00,297.17

127,2012/11/08,CRB,路透CRB商品指數(shù),291.87,291.87,291.87,291.87,0.38,0.13%,0.00,291.49

128,2012/11/09,CRB,路透CRB商品指數(shù),292.22,292.22,292.22,292.22,0.35,0.12%,0.00,291.87

129,2012/11/12,CRB,路透CRB商品指數(shù),292.15,292.15,292.15,292.15,-0.07,-0.02%,0.00,292.22

130,2012/11/13,CRB,路透CRB商品指數(shù),292.16,292.16,292.16,292.16,0.01,0.00%,0.00,292.15

131,2012/11/14,CRB,路透CRB商品指數(shù),293.93,293.93,293.93,293.93,1.77,0.61%,0.00,292.16

132,2012/11/15,CRB,路透CRB商品指數(shù),292.84,292.84,292.84,292.84,-1.09,-0.37%,0.00,293.93

133,2012/11/16,CRB,路透CRB商品指數(shù),293.56,293.56,293.56,293.56,0.72,0.25%,0.00,292.84

134,2012/11/19,CRB,路透CRB商品指數(shù),298.35,298.35,298.35,298.35,4.79,1.63%,0.00,293.56

135,2012/11/20,CRB,路透CRB商品指數(shù),296.51,296.51,296.51,296.51,-1.84,-0.62%,0.00,298.35

136,2012/11/21,CRB,路透CRB商品指數(shù),297.59,297.59,297.59,297.59,1.08,0.36%,0.00,296.51

137,2012/11/23,CRB,路透CRB商品指數(shù),299.07,299.07,299.07,299.07,1.48,0.50%,0.00,297.59

138,2012/11/26,CRB,路透CRB商品指數(shù),297.74,297.74,297.74,297.74,-1.33,-0.44%,0.00,299.07

139,2012/11/27,CRB,路透CRB商品指數(shù),297.77,297.77,297.77,297.77,0.03,0.01%,0.00,297.74

140,2012/11/28,CRB,路透CRB商品指數(shù),296.70,296.70,296.70,296.70,-1.07,-0.36%,0.00,297.77

141,2012/11/29,CRB,路透CRB商品指數(shù),299.35,299.35,299.35,299.35,2.65,0.89%,0.00,296.70

142,2012/11/30,CRB,路透CRB商品指數(shù),298.98,298.98,298.98,298.98,-0.37,-0.12%,0.00,299.35

143,2012/12/03,CRB,路透CRB商品指數(shù),300.26,300.26,300.26,300.26,1.28,0.43%,0.00,298.98

144,2012/12/04,CRB,路透CRB商品指數(shù),297.23,297.23,297.23,297.23,-3.03,-1.01%,0.00,300.26

145,2012/12/05,CRB,路透CRB商品指數(shù),297.94,297.94,297.94,297.94,0.71,0.24%,0.00,297.23

146,2012/12/06,CRB,路透CRB商品指數(shù),295.91,295.91,295.91,295.91,-2.03,-0.68%,0.00,297.94

147,2012/12/07,CRB,路透CRB商品指數(shù),294.70,294.70,294.70,294.70,-1.21,-0.41%,0.00,295.91

148,2012/12/10,CRB,路透CRB商品指數(shù),293.22,293.22,293.22,293.22,-1.48,-0.50%,0.00,294.70

149,2012/12/11,CRB,路透CRB商品指數(shù),293.84,293.84,293.84,293.84,0.62,0.21%,0.00,293.22

150,2012/12/12,CRB,路透CRB商品指數(shù),295.19,295.19,295.19,295.19,1.35,0.46%,0.00,293.84

151,2012/12/13,CRB,路透CRB商品指數(shù),292.70,292.70,292.70,292.70,-2.49,-0.84%,0.00,295.19

152,2012/12/14,CRB,路透CRB商品指數(shù),294.89,294.89,294.89,294.89,2.19,0.75%,0.00,292.70

153,2012/12/17,CRB,路透CRB商品指數(shù),295.54,295.54,295.54,295.54,0.65,0.22%,0.00,294.89

154,2012/12/18,CRB,路透CRB商品指數(shù),295.59,295.59,295.59,295.59,0.05,0.02%,0.00,295.54

155,2012/12/19,CRB,路透CRB商品指數(shù),295.62,295.62,295.62,295.62,0.03,0.01%,0.00,295.59

156,2012/12/20,CRB,路透CRB商品指數(shù),294.49,294.49,294.49,294.49,-1.13,-0.38%,0.00,295.62

157,2012/12/24,CRB,路透CRB商品指數(shù),293.06,293.06,293.06,293.06,-1.43,-0.49%,0.00,294.49

158,2012/12/26,CRB,路透CRB商品指數(shù),295.73,295.73,295.73,295.73,2.67,0.91%,0.00,293.06

159,2012/12/28,CRB,路透CRB商品指數(shù),294.78,294.78,294.78,294.78,-0.95,-0.32%,0.00,295.73

160,2012/12/31,CRB,路透CRB商品指數(shù),295.01,295.01,295.01,295.01,0.23,0.08%,0.00,294.78

161,2013/01/02,CRB,路透CRB商品指數(shù),297.54,297.54,297.54,297.54,2.53,0.86%,0.00,295.01

162,2013/01/03,CRB,路透CRB商品指數(shù),295.65,295.65,295.65,295.65,-1.89,-0.64%,0.00,297.54

163,2013/01/04,CRB,路透CRB商品指數(shù),295.65,295.65,295.65,295.65,0.00,0.00%,0.00,295.65

164,2013/01/07,CRB,路透CRB商品指數(shù),294.13,294.13,294.13,294.13,-1.52,-0.51%,0.00,295.65

165,2013/01/08,CRB,路透CRB商品指數(shù),294.61,294.61,294.61,294.61,0.48,0.16%,0.00,294.13

166,2013/01/09,CRB,路透CRB商品指數(shù),293.97,293.97,293.97,293.97,-0.64,-0.22%,0.00,294.61

167,2013/01/10,CRB,路透CRB商品指數(shù),296.53,296.53,296.53,296.53,2.56,0.87%,0.00,293.97

168,2013/01/11,CRB,路透CRB商品指數(shù),296.66,296.66,296.66,296.66,0.13,0.04%,0.00,296.53

169,2013/01/14,CRB,路透CRB商品指數(shù),298.12,298.12,298.12,298.12,1.46,0.49%,0.00,296.66

170,2013/01/15,CRB,路透CRB商品指數(shù),297.63,297.63,297.63,297.63,-0.49,-0.16%,0.00,298.12

171,2013/01/16,CRB,路透CRB商品指數(shù),298.20,298.20,298.20,298.20,0.57,0.19%,0.00,297.63

172,2013/01/17,CRB,路透CRB商品指數(shù),300.33,300.33,300.33,300.33,2.13,0.71%,0.00,298.20

173,2013/01/18,CRB,路透CRB商品指數(shù),301.20,301.20,301.20,301.20,0.87,0.29%,0.00,300.33

174,2013/01/22,CRB,路透CRB商品指數(shù),301.50,301.50,301.50,301.50,0.30,0.10%,0.00,301.20

175,2013/01/23,CRB,路透CRB商品指數(shù),300.60,300.60,300.60,300.60,-0.90,-0.30%,0.00,301.50

176,2013/01/24,CRB,路透CRB商品指數(shù),300.42,300.42,300.42,300.42,-0.18,-0.06%,0.00,300.60

177,2013/01/25,CRB,路透CRB商品指數(shù),299.31,299.31,299.31,299.31,-1.11,-0.37%,0.00,300.42

178,2013/01/28,CRB,路透CRB商品指數(shù),300.19,300.19,300.19,300.19,0.88,0.29%,0.00,299.31

179,2013/01/29,CRB,路透CRB商品指數(shù),300.25,301.83,302.05,300.23,1.64,0.55%,0.61,300.19

180,2013/01/30,CRB,路透CRB商品指數(shù),302.96,304.75,304.77,302.54,2.92,0.97%,0.74,301.83

181,2013/01/31,CRB,路透CRB商品指數(shù),304.56,303.99,304.59,303.11,-0.76,-0.25%,0.49,304.75

182,2013/02/01,CRB,路透CRB商品指數(shù),304.13,305.07,305.82,303.87,1.08,0.36%,0.64,303.99

183,2013/02/04,CRB,路透CRB商品指數(shù),303.90,302.91,304.38,302.65,-2.16,-0.71%,0.57,305.07

184,2013/02/05,CRB,路透CRB商品指數(shù),302.91,304.14,304.50,302.91,1.23,0.41%,0.52,302.91

185,2013/02/06,CRB,路透CRB商品指數(shù),302.96,302.91,303.68,302.19,-1.23,-0.40%,0.49,304.14

186,2013/02/07,CRB,路透CRB商品指數(shù),302.91,300.95,303.54,300.80,-1.96,-0.65%,0.90,302.91

187,2013/02/08,CRB,路透CRB商品指數(shù),301.54,301.06,302.54,300.91,0.11,0.04%,0.54,300.95

188,2013/02/11,CRB,路透CRB商品指數(shù),300.32,300.71,301.10,299.20,-0.35,-0.12%,0.63,301.06

189,2013/02/12,CRB,路透CRB商品指數(shù),300.62,300.63,301.00,300.17,-0.08,-0.03%,0.28,300.71

190,2013/02/13,CRB,路透CRB商品指數(shù),300.92,300.56,301.24,300.12,-0.07,-0.02%,0.37,300.63

191,2013/02/14,CRB,路透CRB商品指數(shù),300.56,299.67,300.64,299.24,-0.89,-0.30%,0.47,300.56

192,2013/02/15,CRB,路透CRB商品指數(shù),299.05,298.45,299.44,297.60,-1.22,-0.41%,0.61,299.67

193,2013/02/19,CRB,路透CRB商品指數(shù),298.58,298.38,298.95,297.41,-0.07,-0.02%,0.52,298.45

194,2013/02/20,CRB,路透CRB商品指數(shù),298.38,296.59,298.74,295.64,-1.79,-0.60%,1.04,298.38

195,2013/02/21,CRB,路透CRB商品指數(shù),296.59,293.13,296.59,292.99,-3.46,-1.17%,1.21,296.59

196,2013/02/22,CRB,路透CRB商品指數(shù),293.13,293.52,294.18,293.13,0.39,0.13%,0.36,293.13

197,2013/02/25,CRB,路透CRB商品指數(shù),295.65,293.81,295.74,293.31,0.29,0.10%,0.83,293.52

198,2013/02/26,CRB,路透CRB商品指數(shù),292.81,293.23,293.50,292.32,-0.58,-0.20%,0.40,293.81

199,2013/02/27,CRB,路透CRB商品指數(shù),293.52,292.90,294.34,292.82,-0.33,-0.11%,0.52,293.23

200,2013/02/28,CRB,路透CRB商品指數(shù),292.94,292.95,293.92,292.39,0.05,0.02%,0.52,292.90

201,2013/03/01,CRB,路透CRB商品指數(shù),292.95,290.36,292.95,289.80,-2.59,-0.88%,1.08,292.95

202,2013/03/04,CRB,路透CRB商品指數(shù),290.43,290.72,290.89,289.59,0.36,0.12%,0.45,290.36

203,2013/03/05,CRB,路透CRB商品指數(shù),290.72,291.58,292.23,290.72,0.86,0.30%,0.52,290.72

204,2013/03/06,CRB,路透CRB商品指數(shù),291.45,289.84,291.51,289.20,-1.74,-0.60%,0.79,291.58

205,2013/03/07,CRB,路透CRB商品指數(shù),290.12,292.73,292.75,290.12,2.89,1.00%,0.91,289.84

206,2013/03/08,CRB,路透CRB商品指數(shù),292.73,294.38,294.40,292.73,1.65,0.56%,0.57,292.73

207,2013/03/11,CRB,路透CRB商品指數(shù),294.09,294.73,294.82,293.36,0.35,0.12%,0.50,294.38

208,2013/03/12,CRB,路透CRB商品指數(shù),294.73,295.70,296.70,294.73,0.97,0.33%,0.67,294.73

209,2013/03/13,CRB,路透CRB商品指數(shù),295.85,294.80,296.76,294.18,-0.90,-0.30%,0.87,295.70

210,2013/03/14,CRB,路透CRB商品指數(shù),294.38,296.26,296.29,294.14,1.46,0.50%,0.73,294.80

211,2013/03/15,CRB,路透CRB商品指數(shù),296.26,296.44,297.99,296.26,0.18,0.06%,0.58,296.26

212,2013/03/18,CRB,路透CRB商品指數(shù),294.43,294.45,295.22,293.70,-1.99,-0.67%,0.51,296.44

213,2013/03/19,CRB,路透CRB商品指數(shù),294.74,293.13,294.87,292.88,-1.32,-0.45%,0.68,294.45

214,2013/03/20,CRB,路透CRB商品指數(shù),293.13,294.94,294.96,293.02,1.81,0.62%,0.66,293.13

215,2013/03/21,CRB,路透CRB商品指數(shù),294.74,294.05,295.25,293.47,-0.89,-0.30%,0.60,294.94

216,2013/03/22,CRB,路透CRB商品指數(shù),294.72,294.70,295.35,293.39,0.65,0.22%,0.67,294.05

217,2013/03/25,CRB,路透CRB商品指數(shù),294.70,294.70,296.53,294.19,0.00,0.00%,0.79,294.70

218,2013/03/26,CRB,路透CRB商品指數(shù),294.70,296.72,296.75,294.70,2.02,0.69%,0.70,294.70

219,2013/03/27,CRB,路透CRB商品指數(shù),296.14,298.17,298.38,295.91,1.45,0.49%,0.83,296.72

220,2013/03/28,CRB,路透CRB商品指數(shù),298.17,296.39,298.71,295.64,-1.78,-0.60%,1.03,298.17

221,2013/04/01,CRB,路透CRB商品指數(shù),296.39,294.59,296.39,293.77,-1.80,-0.61%,0.88,296.39

222,2013/04/02,CRB,路透CRB商品指數(shù),294.57,293.52,294.97,292.69,-1.07,-0.36%,0.77,294.59

223,2013/04/03,CRB,路透CRB商品指數(shù),292.85,289.77,292.96,289.71,-3.75,-1.28%,1.11,293.52

224,2013/04/04,CRB,路透CRB商品指數(shù),289.77,288.47,289.91,287.19,-1.30,-0.45%,0.94,289.77

225,2013/04/05,CRB,路透CRB商品指數(shù),287.96,288.28,288.62,287.25,-0.19,-0.07%,0.47,288.47

226,2013/04/08,CRB,路透CRB商品指數(shù),289.73,289.18,289.89,288.37,0.90,0.31%,0.53,288.28

227,2013/04/09,CRB,路透CRB商品指數(shù),289.18,290.99,291.13,288.82,1.81,0.63%,0.80,289.18

228,2013/04/10,CRB,路透CRB商品指數(shù),290.99,290.79,291.53,290.25,-0.20,-0.07%,0.44,290.99

229,2013/04/11,CRB,路透CRB商品指數(shù),290.79,289.94,291.11,289.54,-0.85,-0.29%,0.54,290.79

230,2013/04/12,CRB,路透CRB商品指數(shù),289.94,287.21,289.94,286.40,-2.73,-0.94%,1.22,289.94

231,2013/04/15,CRB,路透CRB商品指數(shù),287.21,280.93,287.21,280.46,-6.28,-2.19%,2.35,287.21

232,2013/04/16,CRB,路透CRB商品指數(shù),281.25,283.23,283.25,280.41,2.30,0.82%,1.01,280.93

233,2013/04/17,CRB,路透CRB商品指數(shù),283.23,280.88,283.23,280.17,-2.35,-0.83%,1.08,283.23

234,2013/04/18,CRB,路透CRB商品指數(shù),282.05,282.90,282.98,280.45,2.02,0.72%,0.90,280.88

235,2013/04/19,CRB,路透CRB商品指數(shù),283.45,283.19,283.71,282.68,0.29,0.10%,0.36,282.90

236,2013/04/22,CRB,路透CRB商品指數(shù),283.75,282.80,284.32,281.36,-0.39,-0.14%,1.05,283.19

237,2013/04/23,CRB,路透CRB商品指數(shù),282.80,280.99,282.80,280.95,-1.81,-0.64%,0.65,282.80

238,2013/04/24,CRB,路透CRB商品指數(shù),281.88,282.90,282.93,281.66,1.91,0.68%,0.45,280.99

239,2013/04/25,CRB,路透CRB商品指數(shù),283.80,287.13,287.34,283.74,4.23,1.50%,1.27,282.90

240,2013/04/26,CRB,路透CRB商品指數(shù),287.13,285.40,287.13,284.43,-1.73,-0.60%,0.94,287.13

241,2013/04/29,CRB,路透CRB商品指數(shù),286.34,289.44,289.56,286.11,4.04,1.42%,1.21,285.40

242,2013/04/30,CRB,路透CRB商品指數(shù),289.44,288.13,289.47,287.71,-1.31,-0.45%,0.61,289.44

243,2013/05/01,CRB,路透CRB商品指數(shù),286.54,283.27,286.65,283.11,-4.86,-1.69%,1.23,288.13

244,2013/05/02,CRB,路透CRB商品指數(shù),284.38,286.69,286.71,284.33,3.42,1.21%,0.84,283.27

245,2013/05/03,CRB,路透CRB商品指數(shù),287.57,290.17,290.83,287.56,3.48,1.21%,1.14,286.69

246,2013/05/06,CRB,路透CRB商品指數(shù),290.23,290.05,290.43,289.20,-0.12,-0.04%,0.42,290.17

247,2013/05/07,CRB,路透CRB商品指數(shù),289.05,288.99,289.70,288.04,-1.06,-0.37%,0.57,290.05

248,2013/05/08,CRB,路透CRB商品指數(shù),289.34,290.79,290.95,289.31,1.80,0.62%,0.57,288.99

249,2013/05/09,CRB,路透CRB商品指數(shù),289.68,291.45,291.45,289.30,0.66,0.23%,0.74,290.79

250,2013/05/10,CRB,路透CRB商品指數(shù),289.26,288.68,289.43,286.85,-2.77,-0.95%,0.89,291.45

251,2013/05/13,CRB,路透CRB商品指數(shù),288.22,288.77,289.62,287.84,0.09,0.03%,0.62,288.68

252,2013/05/14,CRB,路透CRB商品指數(shù),288.09,287.67,288.54,287.34,-1.10,-0.38%,0.42,288.77

253,2013/05/15,CRB,路透CRB商品指數(shù),287.67,286.53,287.67,285.19,-1.14,-0.40%,0.86,287.67

254,2013/05/16,CRB,路透CRB商品指數(shù),286.53,286.25,286.68,285.37,-0.28,-0.10%,0.46,286.53

255,2013/05/17,CRB,路透CRB商品指數(shù),287.08,287.60,287.66,286.16,1.35,0.47%,0.52,286.25

256,2013/05/20,CRB,路透CRB商品指數(shù),287.60,288.78,289.04,286.88,1.18,0.41%,0.75,287.60

257,2013/05/21,CRB,路透CRB商品指數(shù),288.54,287.92,288.90,286.90,-0.86,-0.30%,0.69,288.78

258,2013/05/22,CRB,路透CRB商品指數(shù),288.22,286.33,288.44,286.02,-1.59,-0.55%,0.84,287.92

259,2013/05/23,CRB,路透CRB商品指數(shù),285.32,286.03,286.21,284.26,-0.30,-0.10%,0.68,286.33

260,2013/05/24,CRB,路透CRB商品指數(shù),285.37,284.89,285.37,284.10,-1.14,-0.40%,0.44,286.03

261,2013/05/28,CRB,路透CRB商品指數(shù),286.12,285.91,286.86,284.51,1.02,0.36%,0.82,284.89

262,2013/05/29,CRB,路透CRB商品指數(shù),285.31,284.27,285.61,283.44,-1.64,-0.57%,0.76,285.91

263,2013/05/30,CRB,路透CRB商品指數(shù),283.87,283.76,284.27,282.65,-0.51,-0.18%,0.57,284.27

264,2013/05/31,CRB,路透CRB商品指數(shù),283.76,281.85,283.76,281.79,-1.91,-0.67%,0.69,283.76

265,2013/06/03,CRB,路透CRB商品指數(shù),283.25,284.90,285.17,283.01,3.05,1.08%,0.77,281.85

266,2013/06/04,CRB,路透CRB商品指數(shù),284.53,285.94,286.67,283.96,1.04,0.37%,0.95,284.90

267,2013/06/05,CRB,路透CRB商品指數(shù),286.60,285.97,287.31,285.81,0.03,0.01%,0.52,285.94

268,2013/06/06,CRB,路透CRB商品指數(shù),285.97,287.02,287.18,285.83,1.05,0.37%,0.47,285.97

269,2013/06/07,CRB,路透CRB商品指數(shù),287.32,287.67,288.10,285.02,0.65,0.23%,1.07,287.02

270,2013/06/10,CRB,路透CRB商品指數(shù),286.98,286.50,287.24,286.22,-1.17,-0.41%,0.35,287.67

271,2013/06/11,CRB,路透CRB商品指數(shù),284.57,285.01,285.12,283.67,-1.49,-0.52%,0.51,286.50

272,2013/06/12,CRB,路透CRB商品指數(shù),285.41,285.22,286.05,284.65,0.21,0.07%,0.49,285.01

273,2013/06/13,CRB,路透CRB商品指數(shù),285.22,285.30,285.49,283.63,0.08,0.03%,0.65,285.22

274,2013/06/14,CRB,路透CRB商品指數(shù),285.59,286.18,286.95,285.34,0.88,0.31%,0.56,285.30

275,2013/06/17,CRB,路透CRB商品指數(shù),286.18,286.26,286.84,285.85,0.08,0.03%,0.35,286.18

276,2013/06/18,CRB,路透CRB商品指數(shù),285.59,286.43,286.51,285.56,0.17,0.06%,0.33,286.26

277,2013/06/19,CRB,路透CRB商品指數(shù),286.91,287.96,288.25,286.55,1.53,0.53%,0.59,286.43

278,2013/06/20,CRB,路透CRB商品指數(shù),283.95,279.57,283.99,279.43,-8.39,-2.91%,1.58,287.96

279,2013/06/21,CRB,路透CRB商品指數(shù),280.56,278.08,280.56,277.67,-1.49,-0.53%,1.03,279.57

280,2013/06/24,CRB,路透CRB商品指數(shù),278.08,277.48,278.14,276.35,-0.60,-0.22%,0.64,278.08

281,2013/06/25,CRB,路透CRB商品指數(shù),277.48,278.02,279.06,277.04,0.54,0.19%,0.73,277.48

282,2013/06/26,CRB,路透CRB商品指數(shù),277.40,276.79,277.80,276.01,-1.23,-0.44%,0.64,278.02

283,2013/06/27,CRB,路透CRB商品指數(shù),276.91,277.35,277.87,276.89,0.56,0.20%,0.35,276.79

284,2013/06/28,CRB,路透CRB商品指數(shù),277.70,275.62,277.70,275.54,-1.73,-0.62%,0.78,277.35

285,2013/07/01,CRB,路透CRB商品指數(shù),276.76,277.90,278.24,276.67,2.28,0.83%,0.57,275.62

286,2013/07/02,CRB,路透CRB商品指數(shù),277.90,279.69,279.79,277.90,1.79,0.64%,0.68,277.90

287,2013/07/03,CRB,路透CRB商品指數(shù),281.33,281.79,282.46,280.98,2.10,0.75%,0.53,279.69

288,2013/07/05,CRB,路透CRB商品指數(shù),281.68,280.72,281.92,280.19,-1.07,-0.38%,0.61,281.79

289,2013/07/08,CRB,路透CRB商品指數(shù),281.01,282.64,282.88,280.63,1.92,0.68%,0.80,280.72

290,2013/07/09,CRB,路透CRB商品指數(shù),282.58,283.60,283.65,282.11,0.96,0.34%,0.54,282.64

291,2013/07/10,CRB,路透CRB商品指數(shù),283.60,286.17,286.18,283.60,2.57,0.91%,0.91,283.60

292,2013/07/11,CRB,路透CRB商品指數(shù),286.17,286.68,287.28,285.46,0.51,0.18%,0.64,286.17

293,2013/07/12,CRB,路透CRB商品指數(shù),286.68,286.66,287.40,286.07,-0.02,-0.01%,0.46,286.68

294,2013/07/15,CRB,路透CRB商品指數(shù),285.80,286.80,286.86,285.39,0.14,0.05%,0.51,286.66

295,2013/07/16,CRB,路透CRB商品指數(shù),288.35,288.48,288.87,287.77,1.68,0.59%,0.38,286.80

296,2013/07/17,CRB,路透CRB商品指數(shù),288.48,287.96,288.93,287.54,-0.52,-0.18%,0.48,288.48

297,2013/07/18,CRB,路透CRB商品指數(shù),288.34,290.51,290.86,288.32,2.55,0.89%,0.88,287.96

298,2013/07/19,CRB,路透CRB商品指數(shù),290.51,290.92,291.88,290.37,0.41,0.14%,0.52,290.51

299,2013/07/22,CRB,路透CRB商品指數(shù),291.37,291.04,292.00,290.46,0.12,0.04%,0.53,290.92

300,2013/07/23,CRB,路透CRB商品指數(shù),291.04,290.65,291.04,289.86,-0.39,-0.13%,0.41,291.04

301,2013/07/24,CRB,路透CRB商品指數(shù),290.10,287.74,290.33,287.34,-2.91,-1.00%,1.03,290.65

302,2013/07/25,CRB,路透CRB商品指數(shù),287.35,286.90,287.97,286.15,-0.84,-0.29%,0.63,287.74

303,2013/07/26,CRB,路透CRB商品指數(shù),285.58,284.46,286.09,284.23,-2.44,-0.85%,0.65,286.90

304,2013/07/29,CRB,路透CRB商品指數(shù),284.65,283.63,284.80,283.38,-0.83,-0.29%,0.50,284.46

305,2013/07/30,CRB,路透CRB商品指數(shù),282.50,281.68,283.25,281.29,-1.95,-0.69%,0.69,283.63

306,2013/07/31,CRB,路透CRB商品指數(shù),281.82,283.94,283.96,280.84,2.26,0.80%,1.11,281.68

307,2013/08/01,CRB,路透CRB商品指數(shù),285.88,285.08,286.22,284.75,1.14,0.40%,0.52,283.94

308,2013/08/02,CRB,路透CRB商品指數(shù),284.70,283.77,285.04,283.53,-1.31,-0.46%,0.53,285.08

309,2