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 116 116.3 116 116.3 116.3 +0.100 7 365 2018-01-03
Live Cattle 1906 108.025 108.025 108.025 +0.025 0 0 2018-01-03
Live Cattle 1802 122.25 123.5 122.2 123.4 123.35 +1.800 24613 119897 2018-01-02
Live Cattle 1804 123 124.225 122.95 124.175 124.1 +1.675 15404 91254 2018-01-02
Live Cattle 1806 114.2 115.35 114.125 115.325 115.175 +1.525 9145 81878 2018-01-02
Live Cattle 1808 111 112.525 110.975 112.5 112.35 +1.850 3239 26102 2018-01-02
Live Cattle 1810 111.925 113.5 111.925 113.5 113.45 +1.925 1379 8935 2018-01-02
Live Cattle 1812 114.5 115.75 114.375 115.7 115.675 +1.800 962 5035 2018-01-02
Live Cattle 1902 115.5 116.725 115.5 116.725 116.55 +1.675 316 1644 2018-01-02
Live Cattle 1904 115.825 116.2 115.65 116.2 116.2 +1.425 144 249 2018-01-02
Live Cattle 1906 108 108 108 +0.225 0 0 2018-01-02
Live Cattle 1712 125.1 125.875 123 123 123 -1.550 279 329 2017-12-29
Live Cattle 1802 122.5 122.575 121.2 122.4 121.55 -0.700 23694 120225 2017-12-29
Live Cattle 1804 122.925 123.15 122.125 122.525 122.425 -0.325 12334 89255 2017-12-29
Live Cattle 1806 113.85 114.25 113.125 113.7 113.65 -0.175 8956 81604 2017-12-29
Live Cattle 1808 110.425 110.925 109.725 110.55 110.5 +0.075 2558 25798 2017-12-29
Live Cattle 1810 111.275 111.75 110.675 111.375 111.525 +0.300 1382 8944 2017-12-29
Live Cattle 1812 113.425 114.125 113.2 113.9 113.875 +0.250 864 4896 2017-12-29
Live Cattle 1902 114.7 115.25 114.475 115.225 114.875 -0.150 104 1595 2017-12-29
Live Cattle 1904 114.6 114.9 114.775 -0.150 0 249 2017-12-29
Live Cattle 1906 107.775 UNCH 0 0 2017-12-29
Live Cattle 1712 122.15 125.175 122.05 125.1 124.55 +2.525 760 925 2017-12-28
Live Cattle 1802 121.375 122.6 120.65 122.325 122.25 +1.250 18643 120202 2017-12-28
Live Cattle 1804 122.025 123.25 121.375 122.875 122.75 +1.050 8599 88591 2017-12-28
Live Cattle 1806 113.5 114.425 112.925 113.7 113.825 +0.600 5848 81653 2017-12-28
Live Cattle 1808 110.1 110.925 109.6 110.2 110.425 +0.525 1675 25623 2017-12-28
Live Cattle 1810 110.85 111.625 110.4 111.025 111.225 +0.500 1557 8894 2017-12-28
Live Cattle 1812 113.025 113.875 112.675 113.35 113.625 +0.625 518 4773 2017-12-28
Live Cattle 1902 114.1 115.1 113.825 114.625 115.025 +0.375 119 1535 2017-12-28
Live Cattle 1904 114.025 114.925 114.025 114.825 114.925 +0.975 15 235 2017-12-28
上一页 31 32 33 34 35 36 37 38 39 40 下一页