大宗商品涨跌榜-生意社

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 1806 107.925 108.1 105.7 105.975 106.25 -1.675 3225 10333 2018-06-14
Live Cattle 1808 103.5 103.825 101.325 101.5 101.875 -2.025 26791 152580 2018-06-14
Live Cattle 1810 106.475 106.675 104.325 104.5 104.8 -2.125 10632 75632 2018-06-14
Live Cattle 1812 110.55 110.775 108.775 109.025 109.3 -1.725 8516 52768 2018-06-14
Live Cattle 1902 114.225 114.4 112.55 112.925 113.1 -1.575 2960 21187 2018-06-14
Live Cattle 1904 115.75 115.85 114.175 114.625 114.775 -1.425 1161 11034 2018-06-14
Live Cattle 1906 109.15 109.2 107.85 108.125 108.05 -1.625 343 7722 2018-06-14
Live Cattle 1908 108 108 106.875 107 107.1 -1.300 149 1489 2018-06-14
Live Cattle 1910 108.6 108.6 108.85 -0.925 0 92 2018-06-14
Live Cattle 1806 108.55 108.7 107.75 108.025 107.925 -0.600 1358 10961 2018-06-13
Live Cattle 1808 104.425 104.725 103.575 103.85 103.9 -0.400 16089 153349 2018-06-13
Live Cattle 1810 107.35 107.55 106.575 106.775 106.925 -0.425 9330 74371 2018-06-13
Live Cattle 1812 111.4 111.4 110.4 110.9 111.025 -0.250 6952 51727 2018-06-13
Live Cattle 1902 114.875 114.9 114.025 114.5 114.675 -0.200 2431 21015 2018-06-13
Live Cattle 1904 116.525 116.525 115.575 116.075 116.2 -0.350 1275 10725 2018-06-13
Live Cattle 1906 110 110 109.05 109.725 109.675 -0.375 229 7758 2018-06-13
Live Cattle 1908 108.45 108.65 108.1 108.325 108.4 -0.425 65 1450 2018-06-13
Live Cattle 1910 110.1 110.1 109.775 -0.425 0 92 2018-06-13
Live Cattle 1806 108.7 109 108.05 108.7 108.525 -0.125 1551 11450 2018-06-12
Live Cattle 1808 104.175 104.8 103.25 104.75 104.3 +0.125 23995 154782 2018-06-12
Live Cattle 1810 106.975 107.725 106.025 107.7 107.35 +0.350 11539 73453 2018-06-12
Live Cattle 1812 110.8 111.625 110.025 111.575 111.275 +0.475 9053 50915 2018-06-12
Live Cattle 1902 114.425 115.25 113.725 115.175 114.875 +0.275 3434 20789 2018-06-12
Live Cattle 1904 116.3 116.825 115.55 116.8 116.55 +0.100 1497 10311 2018-06-12
Live Cattle 1906 109.75 110.425 109.2 110.35 110.05 +0.075 307 7726 2018-06-12
Live Cattle 1908 108.525 109.075 108.025 109 108.825 +0.425 91 1401 2018-06-12
Live Cattle 1910 109.6 110 109.6 110 110.2 -0.250 5 88 2018-06-12
Live Cattle 1806 110.625 110.675 108.1 108.575 108.65 -1.375 2627 12512 2018-06-11
Live Cattle 1808 106.25 106.675 103.775 104.475 104.175 -1.600 30190 157168 2018-06-11
Live Cattle 1810 108.7 108.9 106.4 107.125 107 -1.200 13155 72010 2018-06-11