UK DE JP KR RU ES FR PT SA TR VN

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 1904 116.2 116.2 114.525 114.65 114.825 -1.100 360 4277 2018-04-30
Live Cattle 1906 109.85 109.85 108.05 108.45 108.45 -1.000 244 4566 2018-04-30
Live Cattle 1908 108.85 108.85 107.675 107.7 107.7 -0.800 69 288 2018-04-30
Live Cattle 1910 106.65 UNCH 0 0 2018-04-30
Live Cattle 1804 121.975 122.625 121.975 122.525 122.525 +0.600 1585 2385 2018-04-26
Live Cattle 1806 105.8 106.275 104.15 104.575 104.35 -1.225 28974 148190 2018-04-26
Live Cattle 1808 105.275 105.75 103.9 104.175 104.025 -1.250 14466 89273 2018-04-26
Live Cattle 1810 109.05 109.3 107.85 108.025 107.925 -1.200 6544 54814 2018-04-26
Live Cattle 1812 113.525 113.8 112.7 112.85 112.775 -0.775 4875 33815 2018-04-26
Live Cattle 1902 115.325 115.625 114.625 114.7 114.725 -0.525 1305 11039 2018-04-26
Live Cattle 1904 116.1 116.3 115.25 115.325 115.375 -0.600 411 3868 2018-04-26
Live Cattle 1906 109.65 109.85 108.925 108.925 109.1 -0.275 294 4359 2018-04-26
Live Cattle 1908 108.425 108.75 108.4 108.4 108.4 +0.100 18 252 2018-04-26
Live Cattle 1804 121.3 122.05 121.3 121.95 121.925 +0.825 1706 3523 2018-04-25
Live Cattle 1806 105.025 105.8 104.625 105.75 105.575 +0.525 20953 148923 2018-04-25
Live Cattle 1808 104.7 105.425 104.375 105.4 105.275 +0.350 11567 87529 2018-04-25
Live Cattle 1810 108.5 109.25 108.25 109.25 109.125 +0.475 5336 54081 2018-04-25
Live Cattle 1812 113 113.725 112.625 113.7 113.55 +0.325 3307 33616 2018-04-25
Live Cattle 1902 114.75 115.45 114.3 115.45 115.25 +0.275 1284 10659 2018-04-25
Live Cattle 1904 115.275 116.25 114.875 116.05 115.975 +0.275 347 3730 2018-04-25
Live Cattle 1906 109 109.6 108.5 109.5 109.375 +0.425 274 4248 2018-04-25
Live Cattle 1908 107.75 108.4 107.75 108.2 108.3 +0.300 34 249 2018-04-25
Live Cattle 1804 121.5 122.2 121 121 121.1 -0.625 2459 4892 2018-04-24
Live Cattle 1806 105.5 106.675 104.775 104.85 105.05 +0.175 29392 149846 2018-04-24
Live Cattle 1808 105.425 106.5 104.65 104.675 104.925 -0.150 14593 86313 2018-04-24
Live Cattle 1810 109.4 110.05 108.425 108.425 108.65 -0.450 7205 52946 2018-04-24
Live Cattle 1812 113.625 114.375 112.925 112.925 113.225 -0.350 3807 33064 2018-04-24
Live Cattle 1902 115.15 115.95 114.8 114.875 114.975 -0.175 1111 10455 2018-04-24
Live Cattle 1904 116.225 116.625 115.425 115.425 115.7 -0.325 322 3635 2018-04-24
Live Cattle 1906 109.8 110.1 108.925 108.925 108.95 -0.800 194 4163 2018-04-24
上一页 11 12 13 14 15 16 17 18 19 20 下一页