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 1812 116.975 117.75 116.875 117.4 117.5 +0.325 189 2122 2017-11-01
Live Cattle 1902 116.65 117.55 116.65 117.5 117.5 +0.925 171 732 2017-11-01
Live Cattle 1904 117.25 117.25 117.25 117.25 117.25 +1.175 3 0 2017-11-01
Live Cattle 1710 119.8 121 118.525 120.5 120.5 +0.925 198 121 2017-10-31
Live Cattle 1712 123.225 125.9 122.9 123.975 125.625 +2.225 32133 133525 2017-10-31
Live Cattle 1802 127.275 129.9 126.975 129.25 129.55 +2.100 20459 87489 2017-10-31
Live Cattle 1804 125.7 127.9 125.65 127.275 127.575 +1.725 13011 70016 2017-10-31
Live Cattle 1806 117.325 119.15 117.2 118.55 118.825 +1.400 6873 39632 2017-10-31
Live Cattle 1808 114.55 116 114.5 115.425 115.75 +1.025 2534 12976 2017-10-31
Live Cattle 1810 114.975 116.25 114.875 115.525 116.075 +1.000 358 5021 2017-10-31
Live Cattle 1812 116.025 117.275 116.025 116.95 117.175 +1.025 166 2064 2017-10-31
Live Cattle 1902 116.2 116.6 116.05 116.6 116.575 +0.875 14 731 2017-10-31
Live Cattle 1904 116.075 UNCH 0 0 2017-10-31
Live Cattle 1710 119 120.35 119 119.1 119.575 +4.200 850 762 2017-10-30
Live Cattle 1712 122.75 123.825 122.325 123.2 123.4 +2.575 34899 136050 2017-10-30
Live Cattle 1802 126.975 128.75 126.7 127.275 127.45 +1.700 22349 83595 2017-10-30
Live Cattle 1804 125.5 127.375 125.5 125.675 125.85 +0.825 16935 68370 2017-10-30
Live Cattle 1806 117.525 118.875 117.225 117.25 117.425 +0.350 7663 38731 2017-10-30
Live Cattle 1808 114.55 115.85 114.525 114.6 114.725 +0.575 2778 12339 2017-10-30
Live Cattle 1810 114.725 115.9 114.725 115 115.075 +0.675 683 4868 2017-10-30
Live Cattle 1812 115.85 116.75 115.525 116.075 116.15 +0.975 407 1897 2017-10-30
Live Cattle 1902 115.925 116.35 115.325 115.6 115.7 +0.750 242 610 2017-10-30
Live Cattle 1710 114.45 115.5 114.025 114.925 115.375 +1.225 1131 1392 2017-10-27
Live Cattle 1712 120.85 121.625 119.8 120.8 120.825 +0.125 28443 140047 2017-10-27
Live Cattle 1802 126.3 126.675 125.15 125.65 125.75 -0.350 15444 79971 2017-10-27
Live Cattle 1804 125.8 125.975 124.525 124.925 125.025 -0.600 10090 66904 2017-10-27
Live Cattle 1806 117.575 117.85 116.45 117.1 117.075 -0.500 6242 37493 2017-10-27
Live Cattle 1808 114.55 114.775 113.525 114.2 114.15 -0.400 3010 11817 2017-10-27
Live Cattle 1810 114.725 114.95 113.775 114.275 114.4 -0.325 437 4757 2017-10-27
Live Cattle 1812 115.75 115.75 114.725 115.1 115.175 -0.450 288 1779 2017-10-27
上一页 41 42 43 44 45 46 47 48 49 50 下一页