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 1802 122.05 122.675 120.875 121.925 121.9 -0.050 16846 58461 2018-01-19
Live Cattle 1804 123.525 123.85 122.125 122.65 122.725 -0.750 27199 143623 2018-01-19
Live Cattle 1806 115.35 115.725 114.225 114.725 114.725 -0.625 12842 94970 2018-01-19
Live Cattle 1808 112.5 112.9 111.35 111.95 112.025 -0.575 5927 35481 2018-01-19
Live Cattle 1810 113.25 113.75 112.225 112.9 112.975 -0.375 3362 12526 2018-01-19
Live Cattle 1812 115.15 115.65 114.25 114.75 114.95 -0.325 891 6178 2018-01-19
Live Cattle 1902 116.225 116.55 115.275 116 115.925 -0.325 90 1996 2018-01-19
Live Cattle 1904 116 116.25 115.35 115.775 115.65 -0.325 23 435 2018-01-19
Live Cattle 1906 108.75 108.75 108.575 108.575 108.775 -0.300 6 22 2018-01-19
Live Cattle 1802 121.325 122.1 121.025 122.025 121.95 +0.975 15139 61677 2018-01-18
Live Cattle 1804 122.875 123.6 122.6 123.55 123.475 +0.700 22581 141340 2018-01-18
Live Cattle 1806 114.475 115.45 114.275 115.45 115.35 +0.900 14440 91898 2018-01-18
Live Cattle 1808 111.5 112.625 111.425 112.625 112.6 +1.075 6534 34019 2018-01-18
Live Cattle 1810 112.425 113.475 112.425 113.45 113.35 +0.875 2534 11875 2018-01-18
Live Cattle 1812 114.6 115.35 114.55 115.325 115.275 +0.675 864 5930 2018-01-18
Live Cattle 1902 115.8 116.325 115.8 116.25 116.25 +0.425 76 1957 2018-01-18
Live Cattle 1904 115.9 116.075 115.85 115.975 115.975 +0.075 24 425 2018-01-18
Live Cattle 1906 109 109 109 109 109.075 +0.325 13 14 2018-01-18
Live Cattle 1802 117.825 121.1 117.7 121.1 120.975 +2.875 31969 71294 2018-01-17
Live Cattle 1804 120.075 123.175 119.975 122.875 122.775 +2.400 34439 138766 2018-01-17
Live Cattle 1806 112.025 114.9 111.9 114.5 114.45 +2.100 14288 90744 2018-01-17
Live Cattle 1808 109.5 112.025 109.3 111.525 111.525 +1.825 8889 33512 2018-01-17
Live Cattle 1810 110.625 113.025 110.45 112.5 112.475 +1.550 2770 11152 2018-01-17
Live Cattle 1812 112.675 115 112.525 114.675 114.6 +1.625 851 5600 2018-01-17
Live Cattle 1902 114.225 116.125 113.925 115.925 115.825 +1.600 154 1879 2018-01-17
Live Cattle 1904 115 116 115 115.625 115.9 +1.900 27 404 2018-01-17
Live Cattle 1906 108.825 108.825 108.75 +1.525 0 14 2018-01-17
Live Cattle 1802 117.45 118.4 117.375 118.15 118.1 +0.725 22250 76220 2018-01-16
Live Cattle 1804 119.5 120.625 119.5 120.425 120.375 +0.925 23324 136203 2018-01-16
Live Cattle 1806 111.675 112.575 111.5 112.35 112.35 +0.725 9482 90173 2018-01-16