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 1712 121.75 122.875 121.75 122.025 122.025 +0.525 732 1401 2017-12-27
Live Cattle 1802 121.5 122.35 120.8 121.225 121 -0.475 17311 120252 2017-12-27
Live Cattle 1804 122 122.75 121.5 121.825 121.7 -0.225 8465 88396 2017-12-27
Live Cattle 1806 113.5 114.075 113.025 113.25 113.225 -0.175 6020 81132 2017-12-27
Live Cattle 1808 109.85 110.525 109.7 109.85 109.9 +0.075 2306 25519 2017-12-27
Live Cattle 1810 110.675 111.2 110.5 110.725 110.725 +0.050 861 8811 2017-12-27
Live Cattle 1812 112.975 113.5 112.825 113.05 113 -0.075 401 4619 2017-12-27
Live Cattle 1902 114.15 114.65 114.025 114.325 114.65 +0.500 28 1534 2017-12-27
Live Cattle 1904 114.3 114.3 113.95 +0.150 2 234 2017-12-27
Live Cattle 1712 120.075 121.75 119.8 121.025 121.5 +1.675 837 2016 2017-12-26
Live Cattle 1802 118.575 121.575 118.575 121.525 121.475 +2.900 18648 120438 2017-12-26
Live Cattle 1804 119.05 122.05 119.05 121.925 121.925 +2.650 8403 87700 2017-12-26
Live Cattle 1806 110.85 113.575 110.85 113.35 113.4 +2.250 6627 80534 2017-12-26
Live Cattle 1808 107.9 110.05 107.9 109.7 109.825 +1.675 2213 25131 2017-12-26
Live Cattle 1810 109.05 110.85 109 110.475 110.675 +1.600 906 8843 2017-12-26
Live Cattle 1812 110.95 113.125 110.925 112.875 113.075 +2.125 537 4367 2017-12-26
Live Cattle 1902 112.325 114.275 112.325 114.075 114.15 +1.925 103 1514 2017-12-26
Live Cattle 1904 112.6 114 112.525 114 113.8 +1.200 48 205 2017-12-26
Live Cattle 1712 119.8 120.2 119 119.8 119.825 +0.200 898 2450 2017-12-22
Live Cattle 1802 119.85 120.3 118.25 118.725 118.575 -1.100 19134 121280 2017-12-22
Live Cattle 1804 120.8 121.15 118.925 119.475 119.275 -1.300 9153 86608 2017-12-22
Live Cattle 1806 112.375 112.85 110.85 111.2 111.15 -1.225 6997 79936 2017-12-22
Live Cattle 1808 108.9 109.35 107.975 108.175 108.15 -0.675 3394 24910 2017-12-22
Live Cattle 1810 109.775 110.125 108.925 109.15 109.075 -0.650 1099 9087 2017-12-22
Live Cattle 1812 111.5 111.975 110.8 111.075 110.95 -0.550 130 4373 2017-12-22
Live Cattle 1902 112.75 113.125 112.1 112.275 112.225 -0.550 29 1511 2017-12-22
Live Cattle 1904 112.9 112.9 112.15 112.15 112.6 -0.200 11 194 2017-12-22
Live Cattle 1712 120 120.7 118.2 119.8 119.4 -0.600 2776 4846 2017-12-20
Live Cattle 1802 120.45 120.8 118.15 118.925 118.95 -1.500 31225 125434 2017-12-20
Live Cattle 1804 121.45 121.55 119.1 120.075 119.95 -1.525 12704 86096 2017-12-20
上一页 31 32 33 34 35 36 37 38 39 40 下一页