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 1802 119.675 121.725 119.45 121.55 121.575 +0.300 12067 70624 2017-10-23
Live Cattle 1804 120.1 122.125 119.625 122.025 121.975 +0.450 7492 61435 2017-10-23
Live Cattle 1806 112.85 114.85 112.575 114.65 114.65 +0.125 4637 34077 2017-10-23
Live Cattle 1808 110.425 112.1 109.975 111.9 111.825 -0.025 1367 10119 2017-10-23
Live Cattle 1810 110.725 112.5 110.375 112.225 112.225 -0.075 636 3906 2017-10-23
Live Cattle 1812 111.75 113.4 111.75 113.15 113.15 -0.250 211 1448 2017-10-23
Live Cattle 1902 112.725 113.4 112.275 113.35 113.175 -0.150 30 321 2017-10-23
Live Cattle 1710 111.475 112.35 110.6 111.1 111.2 -0.275 2861 5925 2017-10-19
Live Cattle 1712 116.65 117.4 115.55 116.275 116.15 -0.500 17665 145208 2017-10-19
Live Cattle 1802 120.425 121.15 119.975 120.8 120.65 +0.100 5911 68266 2017-10-19
Live Cattle 1804 121.025 121.7 120.5 121.35 121.2 -0.050 4550 60903 2017-10-19
Live Cattle 1806 113.85 114.475 113.3 114.3 114.325 +0.275 3233 33070 2017-10-19
Live Cattle 1808 111 111.75 110.6 111.6 111.525 +0.350 956 9851 2017-10-19
Live Cattle 1810 111.3 112 110.95 111.8 111.7 +0.400 294 3751 2017-10-19
Live Cattle 1812 112.35 113.05 111.925 112.825 112.55 +0.375 107 1303 2017-10-19
Live Cattle 1902 112.65 113.075 112.65 113.075 112.75 +0.350 10 304 2017-10-19
Live Cattle 1710 110.975 112.075 109.625 111.7 111.475 +0.300 4828 7790 2017-10-18
Live Cattle 1712 115.75 117.075 114.525 116.775 116.65 +0.675 27914 146940 2017-10-18
Live Cattle 1802 119.9 120.925 119.05 120.6 120.55 +0.400 10097 67074 2017-10-18
Live Cattle 1804 120.5 121.4 119.8 121.275 121.25 +0.375 7954 60318 2017-10-18
Live Cattle 1806 113.55 114.225 112.825 113.975 114.05 +0.175 4727 33088 2017-10-18
Live Cattle 1808 111 111.4 110.175 111.1 111.175 UNCH 1446 9748 2017-10-18
Live Cattle 1810 111.45 111.7 110.625 111.5 111.3 -0.300 279 3696 2017-10-18
Live Cattle 1812 112.275 112.4 111.45 112.25 112.175 -0.250 44 1281 2017-10-18
Live Cattle 1902 112.475 112.475 112 112.375 112.4 -0.475 2 302 2017-10-18
Live Cattle 1710 112.05 112.725 111.1 111.325 111.175 -0.550 3640 8453 2017-10-17
Live Cattle 1712 117.2 117.475 115.825 116.225 115.975 -0.850 20552 148639 2017-10-17
Live Cattle 1802 121.075 121.6 120.1 120.3 120.15 -0.775 6820 66196 2017-10-17
Live Cattle 1804 121.725 122.225 120.825 121.075 120.875 -0.775 5558 59677 2017-10-17
Live Cattle 1806 114.925 115.025 113.825 113.975 113.875 -1.000 2032 32923 2017-10-17
上一页 41 42 43 44 45 46 47 48 49 50 下一页