大宗商品涨跌榜-生意社

生意宝风险评级生意云

本社首页 > 商品期货 > CME芝加哥商业交易所

CME芝加哥商业交易所

三级牛奶瘦猪现金结算黄油活牛棕榈油建筑木材幼牛奶酪四级牛奶冷冻猪脯乳清粉脱脂奶粉

商品名称	合约	今开盘	最高价	最低价	收盘价	结算价	涨跌2	成交量	持仓量	持仓量变化	报价单位	日期
Live Cattle	1806	106.85	108.35	106.725	108	108.2	+1.175	1105	1086			2018-06-28
Live Cattle	1808	102.65	103.975	102.3	103.5	103.725	+1.000	22220	138895			2018-06-28
Live Cattle	1810	106.075	107.3	105.9	106.9	107.025	+0.875	12419	84495			2018-06-28
Live Cattle	1812	110.725	111.725	110.5	111.25	111.325	+0.600	5763	53866			2018-06-28
Live Cattle	1902	113.9	114.875	113.75	114.425	114.475	+0.350	2765	22485			2018-06-28
Live Cattle	1904	115.175	116	115.05	115.5	115.6	+0.300	1339	13813			2018-06-28
Live Cattle	1906	107.975	108.65	107.8	108.375	108.425	+0.425	341	8219			2018-06-28
Live Cattle	1908	106.975	107.5	106.95	107.25	107.325	+0.250	206	2694			2018-06-28
Live Cattle	1910	108.25	108.725	108.25	108.675	108.675	+0.275	30	205			2018-06-28
Live Cattle	1806	105.95	107.175	105.95	106.8	107.025	+1.100	1315	1973			2018-06-27
Live Cattle	1808	102.5	102.95	101.65	102.35	102.725	+0.300	19533	141707			2018-06-27
Live Cattle	1810	105.975	106.35	105.125	105.825	106.15	+0.250	10949	82634			2018-06-27
Live Cattle	1812	110.6	110.875	109.85	110.45	110.725	+0.125	5411	53956			2018-06-27
Live Cattle	1902	114	114.225	113.35	113.3	114.125	+0.025	2201	22558			2018-06-27
Live Cattle	1904	115.25	115.375	114.675	115.1	115.3	-0.050	1022	13556			2018-06-27
Live Cattle	1906	108.1	108.225	107.425	107.825	108	-0.100	453	8276			2018-06-27
Live Cattle	1908	107.15	107.15	106.425	107	107.075	-0.025	217	2543			2018-06-27
Live Cattle	1910	108.4	108.5	107.9	108.125	108.4	-0.325	23	184			2018-06-27
Live Cattle	1806	107.5	107.675	105.9	106.3	105.975	-2.300	1433	3275			2018-06-25
Live Cattle	1808	104.45	104.9	102.9	102.925	102.9	-3.000	26381	144903			2018-06-25
Live Cattle	1810	107.825	108.2	106.4	106.4	106.425	-2.975	13436	79380			2018-06-25
Live Cattle	1812	111.475	111.875	110.025	110.675	110.8	-2.150	9010	54107			2018-06-25
Live Cattle	1902	114	114.475	112.775	113.775	113.85	-1.600	3911	22151			2018-06-25
Live Cattle	1904	115.175	115.65	114.3	114.85	114.95	-1.650	1528	12968			2018-06-25
Live Cattle	1906	108.55	108.825	107.5	108.15	107.925	-1.900	698	8301			2018-06-25
Live Cattle	1908	107.75	107.75	106.55	107.35	107.025	-1.775	155	2168			2018-06-25
Live Cattle	1910	108.3	108.55	108.3	108.55	108.325	-1.775	4	141			2018-06-25
Live Cattle	1806	109	109.15	108.25	108.7	108.65	-0.375	1823	5756			2018-06-21
Live Cattle	1808	106.75	106.875	105.6	106.225	106.125	-0.525	24136	144653			2018-06-21
Live Cattle	1810	109.225	109.525	108.4	109.075	109	-0.275	10986	75503			2018-06-21

1 2 3 4 5 6 7 8 9 10 下一页