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 1804 119.05 119.5 117.6 117.7 117.8 -1.175 4920 9848 2018-04-19
Live Cattle 1806 105.15 105.425 102.575 103.825 103 -2.275 30425 152460 2018-04-19
Live Cattle 1808 104.975 105.15 102.6 102.925 103.125 -2.025 12445 83170 2018-04-19
Live Cattle 1810 109.275 109.4 107.25 107.425 107.65 -1.825 8374 51250 2018-04-19
Live Cattle 1812 113.55 113.55 111.525 111.9 112.1 -1.450 5906 31735 2018-04-19
Live Cattle 1902 115.075 115.175 113.1 113.425 113.65 -1.575 2489 9563 2018-04-19
Live Cattle 1904 115.9 116.125 114.25 114.45 114.575 -1.525 589 3355 2018-04-19
Live Cattle 1906 109.325 109.9 108.075 108.45 108.375 -1.200 624 3736 2018-04-19
Live Cattle 1908 108 108.75 107.25 107.25 107.25 -1.200 33 222 2018-04-19
Live Cattle 1804 118.575 119.075 118.475 119.025 118.975 +0.925 2259 10857 2018-04-18
Live Cattle 1806 105.3 105.975 104.95 105.35 105.275 +0.375 20357 152816 2018-04-18
Live Cattle 1808 104.725 105.3 104.65 105.125 105.15 +0.700 8626 82211 2018-04-18
Live Cattle 1810 109.05 109.5 109 109.425 109.475 +0.675 4963 50726 2018-04-18
Live Cattle 1812 113.375 113.675 113.175 113.575 113.55 +0.625 2294 31717 2018-04-18
Live Cattle 1902 115.25 115.575 114.95 115.225 115.225 +0.475 1071 9169 2018-04-18
Live Cattle 1904 116 116.4 115.85 116.15 116.1 +0.525 178 3289 2018-04-18
Live Cattle 1906 109.375 109.975 109.375 109.65 109.575 +0.600 162 3657 2018-04-18
Live Cattle 1908 108 108.75 108 108.45 108.45 +0.700 30 207 2018-04-18
Live Cattle 1804 117.375 118.7 117.375 118.05 118.05 +0.900 2050 11923 2018-04-17
Live Cattle 1806 104.25 106.175 104.25 105.175 104.9 +0.725 25944 153082 2018-04-17
Live Cattle 1808 104.25 105.475 103.675 104.525 104.45 +0.250 11285 81992 2018-04-17
Live Cattle 1810 108.6 109.475 108.1 108.95 108.8 +0.200 6779 49943 2018-04-17
Live Cattle 1812 112.775 113.625 112.45 113.05 112.925 +0.125 2866 31450 2018-04-17
Live Cattle 1902 114.7 115.475 114.4 114.85 114.75 -0.050 895 9042 2018-04-17
Live Cattle 1904 115.675 116.025 115.15 115.55 115.575 +0.175 200 3339 2018-04-17
Live Cattle 1906 109.325 109.375 108.675 109.1 108.975 +0.200 86 3626 2018-04-17
Live Cattle 1908 107.95 107.95 107.625 107.625 107.75 +0.150 17 208 2018-04-17
Live Cattle 1804 117.725 118.4 117.1 117.25 117.15 +0.600 2542 13233 2018-04-16
Live Cattle 1806 104.825 105.95 103.925 104.15 104.175 +0.525 25252 154043 2018-04-16
Live Cattle 1808 105.125 105.875 104 104.2 104.2 -0.075 10530 81556 2018-04-16