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 112.675 114.775 112.325 114.125 114.25 +1.625 2836 16618 2018-01-26
Live Cattle 1812 114.85 116.875 114.425 116.375 116.375 +1.500 1174 7927 2018-01-26
Live Cattle 1902 115.55 117.725 115.55 117.475 117.5 +1.825 228 2333 2018-01-26
Live Cattle 1904 115.45 117.225 115.175 117 116.95 +1.650 183 602 2018-01-26
Live Cattle 1906 108.4 109.9 108.4 109.9 109.575 +1.150 18 27 2018-01-26
Live Cattle 1802 125.525 126.025 122.425 122.625 122.475 -2.950 16161 46796 2018-01-25
Live Cattle 1804 125.3 126.3 122.275 122.65 122.6 -2.550 33685 147190 2018-01-25
Live Cattle 1806 116.475 117.275 113.55 114.275 114.225 -2.250 17731 99788 2018-01-25
Live Cattle 1808 113.4 113.825 110.7 111.275 111.275 -2.175 7807 41571 2018-01-25
Live Cattle 1810 114.2 114.825 111.975 112.65 112.625 -1.700 3473 15853 2018-01-25
Live Cattle 1812 116 116.725 113.65 114.75 114.875 -1.325 1448 7551 2018-01-25
Live Cattle 1902 116.975 117.525 115.175 115.95 115.675 -1.400 172 2270 2018-01-25
Live Cattle 1904 117 117.1 114.875 115.6 115.3 -1.400 102 533 2018-01-25
Live Cattle 1906 108.5 108.5 108.425 108.425 108.425 -0.925 4 27 2018-01-25
Live Cattle 1802 123.75 124.95 123.35 124.9 124.725 +1.175 11759 49466 2018-01-23
Live Cattle 1804 124.05 125.05 123.65 124.925 124.8 +0.825 21505 145389 2018-01-23
Live Cattle 1806 115.6 116.4 115.175 116.3 116.3 +0.750 13360 97069 2018-01-23
Live Cattle 1808 112.6 113.425 112.2 113.35 113.325 +0.650 6220 38338 2018-01-23
Live Cattle 1810 113.5 114.25 113.2 114.2 114.125 +0.525 2880 14005 2018-01-23
Live Cattle 1812 115.4 116.075 115.05 115.95 116 +0.600 1136 6648 2018-01-23
Live Cattle 1902 116.3 117 116.075 116.925 117 +0.725 187 2118 2018-01-23
Live Cattle 1904 116 116.75 115.825 116.55 116.7 +0.575 91 459 2018-01-23
Live Cattle 1906 109.2 109.2 109.125 +0.600 0 27 2018-01-23
Live Cattle 1802 122.85 123.85 122.8 123.65 123.55 +1.650 12266 53481 2018-01-22
Live Cattle 1804 123.35 124.1 123.325 124 123.975 +1.250 19773 144583 2018-01-22
Live Cattle 1806 115.375 115.8 115.125 115.6 115.55 +0.825 10299 96843 2018-01-22
Live Cattle 1808 112.5 112.8 112.2 112.7 112.675 +0.650 5893 36782 2018-01-22
Live Cattle 1810 113.5 113.775 113.15 113.625 113.6 +0.625 2106 13406 2018-01-22
Live Cattle 1812 115.55 115.675 115 115.45 115.4 +0.450 822 6431 2018-01-22
Live Cattle 1902 116.5 116.65 116.075 116.325 116.275 +0.350 116 2050 2018-01-22
上一页 21 22 23 24 25 26 27 28 29 30 下一页