UK DE JP KR RU ES FR PT SA TR

大宗商品涨跌榜-生意社

生 意 宝 风险评级 产品服务
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 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
Live Cattle 1810 109.35 109.975 108.375 108.575 108.6 -0.125 6549 49535 2018-04-16
Live Cattle 1812 113.55 114.025 112.4 112.725 112.8 -0.150 2884 31006 2018-04-16
Live Cattle 1902 115.1 115.7 114.475 114.775 114.8 UNCH 1135 8912 2018-04-16
Live Cattle 1904 115.925 116.175 115.25 115.4 115.4 -0.050 210 3328 2018-04-16
Live Cattle 1906 109.4 109.6 108.65 108.65 108.775 -0.025 143 3623 2018-04-16
Live Cattle 1908 108 108 107.6 107.6 107.6 -0.250 3 207 2018-04-16
Live Cattle 1804 116.25 117.075 113.85 117.075 116.55 +0.800 2517 14411 2018-04-13
Live Cattle 1806 104.05 104.475 101.85 104.1 103.65 -0.050 18843 154504 2018-04-13
Live Cattle 1808 104.5 104.925 102.8 104.575 104.275 UNCH 8093 81019 2018-04-13
Live Cattle 1810 108.8 109.225 107.025 109 108.725 +0.200 5395 49417 2018-04-13
Live Cattle 1812 112.75 113.225 111.2 113.2 112.95 +0.400 3032 30768 2018-04-13
上一页 11 12 13 14 15 16 17 18 19 20 下一页