UK DE JP KR RU ES FR PT SA TR VN

大宗商品涨跌榜-生意社

生 意 宝 风险评级 生 意 云
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 1812 111.9 113.4 111.375 113 113.25 +1.325 6967 35853 2018-05-03
Live Cattle 1902 114 115.3 113.5 114.725 115.075 +1.000 2146 13007 2018-05-03
Live Cattle 1904 114.725 116.25 114.6 115.75 116.05 +0.900 467 4508 2018-05-03
Live Cattle 1906 108.625 110.075 108.525 109.7 109.925 +1.075 143 4822 2018-05-03
Live Cattle 1908 108.6 109.5 108.375 109.425 109.5 +1.075 13 406 2018-05-03
Live Cattle 1910 109.8 +1.025 0 11 2018-05-03
Live Cattle 1806 106.2 106.825 104.35 104.9 104.85 -0.975 33584 138709 2018-05-02
Live Cattle 1808 104.45 105.15 103.525 103.975 103.975 -0.100 19296 98014 2018-05-02
Live Cattle 1810 107.325 108.4 107.025 107.65 107.8 +0.725 10196 57080 2018-05-02
Live Cattle 1812 111.45 112.175 111.1 111.825 111.925 +0.800 5386 35283 2018-05-02
Live Cattle 1902 113.725 114.2 113.025 113.775 114.075 +0.800 1742 12493 2018-05-02
Live Cattle 1904 114.6 115.15 114.1 114.925 115.15 +0.875 338 4366 2018-05-02
Live Cattle 1906 108.425 109 108.05 109 108.85 +0.750 444 4705 2018-05-02
Live Cattle 1908 108.3 108.6 107.925 108.45 108.425 +0.500 77 376 2018-05-02
Live Cattle 1910 108.775 +0.775 13 0 2018-05-02
Live Cattle 1806 106.3 106.4 103.825 105.725 105.825 -0.275 40919 142034 2018-05-01
Live Cattle 1808 104.675 104.925 102.975 103.9 104.075 -0.450 24786 94419 2018-05-01
Live Cattle 1810 107.675 107.925 106.25 107 107.075 -0.375 12905 55857 2018-05-01
Live Cattle 1812 112 112.2 110.675 111.05 111.125 -0.700 6414 34795 2018-05-01
Live Cattle 1902 114.125 114.325 112.775 113.35 113.275 -0.700 1784 12209 2018-05-01
Live Cattle 1904 114.925 114.925 113.8 114.325 114.275 -0.550 373 4336 2018-05-01
Live Cattle 1906 108.575 108.7 107.675 108.25 108.1 -0.350 234 4651 2018-05-01
Live Cattle 1908 107.8 108.05 107 107.8 107.925 +0.225 79 331 2018-05-01
Live Cattle 1910 108 +1.350 0 0 2018-05-01
Live Cattle 1804 124.675 125.15 123.75 123.75 123.75 -0.700 246 220 2018-04-30
Live Cattle 1806 107.625 107.825 105.775 105.875 106.1 -0.900 34457 145230 2018-04-30
Live Cattle 1808 106.4 106.5 104.275 104.35 104.525 -1.450 17870 92976 2018-04-30
Live Cattle 1810 109.75 109.825 107.2 107.3 107.45 -1.950 9442 55850 2018-04-30
Live Cattle 1812 114.1 114.175 111.575 111.85 111.825 -1.975 5818 34955 2018-04-30
Live Cattle 1902 115.5 115.75 113.775 113.85 113.975 -1.400 2922 11425 2018-04-30
上一页 11 12 13 14 15 16 17 18 19 20 下一页