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 1908 107.75 108.225 107.4 107.425 107.425 -0.450 42 118 2018-03-26
Live Cattle 1804 118.425 118.425 115.75 115.95 116.05 -2.100 12963 49331 2018-03-23
Live Cattle 1806 108.45 108.575 106 106.175 106.2 -2.200 31707 159664 2018-03-23
Live Cattle 1808 106.5 106.525 104.3 104.825 104.95 -1.425 12522 72401 2018-03-23
Live Cattle 1810 109.9 109.9 108.15 108.775 108.925 -0.975 7364 41944 2018-03-23
Live Cattle 1812 113.5 113.525 111.9 112.5 112.725 -0.800 5683 22853 2018-03-23
Live Cattle 1902 115 115.025 113.625 114.1 114.3 -0.825 1442 5953 2018-03-23
Live Cattle 1904 114.75 115.45 114.1 114.675 114.85 -0.475 496 2453 2018-03-23
Live Cattle 1906 108.8 109.725 108.4 109.2 109.2 -0.325 343 1503 2018-03-23
Live Cattle 1908 107.65 108.225 107.15 107.875 107.875 -0.325 17 114 2018-03-23
Live Cattle 1804 117.95 118.425 117.45 118.325 118.15 +0.450 13470 52112 2018-03-22
Live Cattle 1806 107.3 108.775 107.075 108.525 108.4 +1.025 30422 158430 2018-03-22
Live Cattle 1808 105.275 106.55 105 106.4 106.375 +1.100 13171 72212 2018-03-22
Live Cattle 1810 108.625 109.975 108.425 109.85 109.9 +1.275 7516 40523 2018-03-22
Live Cattle 1812 112.1 113.6 111.95 113.525 113.525 +1.475 4132 22298 2018-03-22
Live Cattle 1902 113.7 115.175 113.55 115 115.125 +1.600 660 5882 2018-03-22
Live Cattle 1904 113.95 115.4 113.9 115.3 115.325 +1.250 513 2372 2018-03-22
Live Cattle 1906 108.325 109.65 108.15 109.55 109.525 +1.125 274 1357 2018-03-22
Live Cattle 1908 108.225 107.4 108.225 108.2 +0.775 11 104 2018-03-22
Live Cattle 1804 119.6 119.75 117.15 117.775 117.7 -1.875 23397 56405 2018-03-21
Live Cattle 1806 109 109.125 106.65 107.475 107.375 -1.625 40292 157941 2018-03-21
Live Cattle 1808 106.75 106.85 104.75 105.325 105.275 -1.425 16564 71847 2018-03-21
Live Cattle 1810 109.525 109.625 108.1 108.7 108.625 -0.825 9714 39223 2018-03-21
Live Cattle 1812 113.225 113.3 111.725 112.225 112.05 -1.050 5167 21653 2018-03-21
Live Cattle 1902 114.975 114.975 113.35 113.8 113.525 -1.425 870 5766 2018-03-21
Live Cattle 1904 115.15 115.15 113.7 114.1 114.075 -0.950 436 2369 2018-03-21
Live Cattle 1906 108.85 108.95 108.075 108.35 108.4 -0.650 274 1156 2018-03-21
Live Cattle 1908 107.4 107.4 107.175 107.4 107.425 -0.200 5 102 2018-03-21
Live Cattle 1804 120.5 120.825 119.325 119.55 119.575 -0.650 20672 61518 2018-03-20
Live Cattle 1806 110.1 110.4 108.9 109.05 109 -1.150 33058 157672 2018-03-20
上一页 11 12 13 14 15 16 17 18 19 20 下一页