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 1810 114.55 114.975 113.35 114.6 114.6 -0.275 3680 20645 2018-02-09
Live Cattle 1812 116.525 116.975 115.225 116.775 116.65 -0.175 1999 10189 2018-02-09
Live Cattle 1902 117.4 117.625 116 117.625 117.25 -0.300 235 3062 2018-02-09
Live Cattle 1904 117.5 117.75 116.2 117.75 117.4 -0.400 38 1248 2018-02-09
Live Cattle 1906 111.3 111.475 110.075 111.225 111.1 -0.475 14 424 2018-02-09
Live Cattle 1802 125.775 127.325 125.425 125.8 125.775 +0.175 2554 20485 2018-02-08
Live Cattle 1804 123.975 125.775 123.45 123.85 123.725 -0.250 23432 151113 2018-02-08
Live Cattle 1806 115.75 117.225 115.325 115.65 115.525 -0.200 12186 110310 2018-02-08
Live Cattle 1808 113.275 114.375 112.65 112.95 113 -0.275 7509 51309 2018-02-08
Live Cattle 1810 115.375 116.125 114.525 114.8 114.875 -0.525 3428 20589 2018-02-08
Live Cattle 1812 117 118 116.425 116.8 116.825 -0.350 1516 9899 2018-02-08
Live Cattle 1902 117.9 118.625 117.325 117.525 117.55 -0.200 174 3003 2018-02-08
Live Cattle 1904 118.075 118.6 117.5 117.8 117.8 +0.075 43 1236 2018-02-08
Live Cattle 1906 111.5 112.075 111.175 111.575 111.575 +0.225 40 396 2018-02-08
Live Cattle 1802 125.85 126.575 125.55 125.725 125.6 -0.025 2740 21740 2018-02-07
Live Cattle 1804 124.65 125.375 123.8 124.075 123.975 -0.600 19153 152856 2018-02-07
Live Cattle 1806 115.875 116.6 115.5 115.825 115.725 -0.100 10749 110379 2018-02-07
Live Cattle 1808 112.725 113.65 112.725 113.4 113.275 +0.550 7935 50272 2018-02-07
Live Cattle 1810 114.75 115.625 114.625 115.475 115.4 +0.675 3686 20514 2018-02-07
Live Cattle 1812 116.95 117.5 116.65 117.3 117.175 +0.475 1131 9881 2018-02-07
Live Cattle 1902 117.725 118.075 117.5 117.975 117.75 +0.250 124 2980 2018-02-07
Live Cattle 1904 118 118.025 117.7 118 117.725 +0.300 25 1236 2018-02-07
Live Cattle 1906 111.5 111.575 111.3 111.55 111.35 -0.050 14 382 2018-02-07
Live Cattle 1802 125.375 126.425 125.125 125.85 125.625 -0.500 2905 22333 2018-02-06
Live Cattle 1804 124.55 125.625 124.3 124.7 124.575 -0.900 19465 152072 2018-02-06
Live Cattle 1806 116.225 117 115.75 116 115.825 -1.125 10439 110027 2018-02-06
Live Cattle 1808 113.05 113.825 112.625 112.75 112.725 -1.100 6107 49808 2018-02-06
Live Cattle 1810 115.075 115.675 114.6 114.775 114.725 -0.950 2857 20043 2018-02-06
Live Cattle 1812 116.75 117.575 116.425 116.8 116.7 -0.700 1340 9512 2018-02-06
Live Cattle 1902 117.4 118.2 117.325 117.325 117.5 -0.400 138 2988 2018-02-06
上一页 21 22 23 24 25 26 27 28 29 30 下一页