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 99.275 102.9 97.625 102.9 102.6 +2.700 25228 78412 2018-04-04
Live Cattle 1810 104 107.075 102.425 106.9 106.8 +2.150 14313 46327 2018-04-04
Live Cattle 1812 108.65 111 106.95 110.675 110.575 +1.350 8223 26509 2018-04-04
Live Cattle 1902 110.975 112.325 109.1 111.7 111.75 +0.450 4336 7022 2018-04-04
Live Cattle 1904 112.15 113.275 110.425 112.975 113.05 +0.625 820 2801 2018-04-04
Live Cattle 1906 105.95 108.125 104.775 107.25 108 +1.500 559 2169 2018-04-04
Live Cattle 1908 104.3 106.7 103.875 106.425 106.4 +0.875 49 177 2018-04-04
Live Cattle 1804 112.65 113.35 111.775 112.075 111.975 -0.425 9599 35835 2018-04-03
Live Cattle 1806 100.95 101.825 99.55 99.75 99.625 -1.325 36471 160128 2018-04-03
Live Cattle 1808 100.625 101.425 99.6 99.85 99.9 -0.700 15818 77666 2018-04-03
Live Cattle 1810 105.2 105.975 104.25 104.6 104.65 -0.575 8875 45522 2018-04-03
Live Cattle 1812 109.925 110.575 108.975 109.125 109.225 -0.675 4824 25547 2018-04-03
Live Cattle 1902 111.9 112.525 111 111.025 111.3 -0.650 1990 6637 2018-04-03
Live Cattle 1904 112.675 113.15 112.225 112.225 112.425 -0.250 450 2718 2018-04-03
Live Cattle 1906 106.7 107.325 106.425 106.425 106.5 -0.200 160 2104 2018-04-03
Live Cattle 1908 105.575 106.05 105.225 105.4 105.525 -0.125 45 157 2018-04-03
Live Cattle 1804 113.775 114.8 112.2 112.375 112.4 -1.350 8886 38388 2018-04-02
Live Cattle 1806 102.35 103.825 100.775 100.95 100.95 -1.625 33826 159543 2018-04-02
Live Cattle 1808 101.45 102.95 100.375 100.575 100.6 -0.875 15241 77196 2018-04-02
Live Cattle 1810 105.475 106.95 104.7 105.175 105.225 -0.200 6951 45433 2018-04-02
Live Cattle 1812 110.05 111.575 109.525 109.85 109.9 -0.125 4696 25074 2018-04-02
Live Cattle 1902 112.175 113.75 111.7 111.725 111.95 -0.400 1217 6631 2018-04-02
Live Cattle 1904 113.25 114.3 112.4 112.55 112.675 -0.100 218 2649 2018-04-02
Live Cattle 1906 107 108.025 106.6 106.9 106.7 -0.400 153 2026 2018-04-02
Live Cattle 1908 106 106.65 105.6 105.65 105.65 -0.600 19 147 2018-04-02
Live Cattle 1804 116.2 116.975 113.15 113.45 113.75 -2.250 10923 40416 2018-03-29
Live Cattle 1806 105.75 106.925 102.575 102.575 102.575 -3.000 33624 159567 2018-03-29
Live Cattle 1808 104.65 105.65 101.45 101.45 101.475 -2.975 15044 77126 2018-03-29
Live Cattle 1810 108.475 109.025 105.3 105.3 105.425 -2.875 8035 44842 2018-03-29
Live Cattle 1812 112.525 112.95 109.95 110.125 110.025 -2.350 6617 24304 2018-03-29
上一页 11 12 13 14 15 16 17 18 19 20 下一页