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 1902 114.5 115.025 112.125 112.5 112.35 -2.200 1714 6366 2018-03-29
Live Cattle 1904 115.525 115.725 112.75 113.1 112.775 -2.500 395 2594 2018-03-29
Live Cattle 1906 109.175 109.575 106.6 107.125 107.1 -2.275 225 1969 2018-03-29
Live Cattle 1908 106.25 108.225 105.6 106.225 106.25 -1.700 27 137 2018-03-29
Live Cattle 1804 115.45 116.425 114.825 115.975 116 +0.575 8738 43025 2018-03-28
Live Cattle 1806 105.225 106.425 104.5 105.5 105.575 +0.325 27024 159907 2018-03-28
Live Cattle 1808 104 105.25 103.675 104.425 104.45 +0.475 10754 75368 2018-03-28
Live Cattle 1810 107.525 108.875 107.45 108.225 108.3 +0.775 6428 44008 2018-03-28
Live Cattle 1812 111.775 113 111.75 112.4 112.375 +0.625 3272 23813 2018-03-28
Live Cattle 1902 113.75 115 113.75 114.525 114.55 +0.700 563 6397 2018-03-28
Live Cattle 1904 114.525 115.625 114.45 115.275 115.275 +0.825 90 2587 2018-03-28
Live Cattle 1906 109 109.55 108.6 109.25 109.375 +0.650 77 1920 2018-03-28
Live Cattle 1908 108.225 108.225 107.95 +0.575 3 137 2018-03-28
Live Cattle 1804 115.4 116.575 115 115.425 115.425 +0.250 8841 45226 2018-03-27
Live Cattle 1806 105.325 106.675 104.9 105.275 105.25 -0.050 32261 160211 2018-03-27
Live Cattle 1808 103.65 105.125 103.45 104.05 103.975 +0.300 13624 74307 2018-03-27
Live Cattle 1810 107.525 108.575 107.35 107.65 107.525 -0.050 7529 43019 2018-03-27
Live Cattle 1812 111.625 112.675 111.475 111.8 111.75 +0.125 4362 23504 2018-03-27
Live Cattle 1902 113.45 114.65 113.325 113.775 113.85 +0.275 1329 6136 2018-03-27
Live Cattle 1904 114.825 115.175 114.1 114.325 114.45 +0.125 174 2624 2018-03-27
Live Cattle 1906 108.225 109.05 108 108.475 108.725 +0.325 135 1855 2018-03-27
Live Cattle 1908 107.475 107.7 107 107.55 107.375 -0.050 4 134 2018-03-27
Live Cattle 1804 116.225 117.2 114.8 115.15 115.175 -0.875 9426 46635 2018-03-26
Live Cattle 1806 106.2 107.3 104.7 105.175 105.3 -0.900 28602 160659 2018-03-26
Live Cattle 1808 104.9 105.725 103.3 103.6 103.675 -1.275 11148 72818 2018-03-26
Live Cattle 1810 108.925 109.525 107.425 107.475 107.575 -1.350 5327 42143 2018-03-26
Live Cattle 1812 112.75 113.3 111.4 111.55 111.625 -1.100 4777 23018 2018-03-26
Live Cattle 1902 114.5 115.025 113.375 113.4 113.575 -0.725 1202 6022 2018-03-26
Live Cattle 1904 114.85 115.45 114.225 114.25 114.325 -0.525 185 2593 2018-03-26
Live Cattle 1906 109.5 109.925 108.375 108.375 108.4 -0.800 229 1724 2018-03-26
上一页 11 12 13 14 15 16 17 18 19 20 下一页