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 1908 108.85 108.85 108 108.025 108 -0.600 12 250 2018-04-24
Live Cattle 1804 119.825 121.8 119.625 121.5 121.725 +2.375 2262 6472 2018-04-23
Live Cattle 1806 104.55 105.475 104.3 104.975 104.875 +1.150 20164 151301 2018-04-23
Live Cattle 1808 104.3 105.25 104.125 104.95 105.075 +1.275 9860 84735 2018-04-23
Live Cattle 1810 108.5 109.275 108.425 109.025 109.1 +0.950 5926 52031 2018-04-23
Live Cattle 1812 112.825 113.675 112.775 113.25 113.575 +0.900 2555 32960 2018-04-23
Live Cattle 1902 114.375 115.35 114.3 114.925 115.15 +0.900 818 10361 2018-04-23
Live Cattle 1904 115.225 116.075 115.15 115.85 116.025 +0.725 154 3612 2018-04-23
Live Cattle 1906 109.125 109.85 109.075 109.65 109.75 +0.925 41 4151 2018-04-23
Live Cattle 1908 108 108.6 108 108.6 108.6 +1.125 3 250 2018-04-23
Live Cattle 1804 118.2 119.425 117.15 119 119.35 +1.550 2253 7496 2018-04-20
Live Cattle 1806 103.5 104 101.625 103.95 103.725 +0.725 22248 152272 2018-04-20
Live Cattle 1808 103.375 103.95 101.725 104.1 103.8 +0.675 12577 84191 2018-04-20
Live Cattle 1810 107.825 108.325 106.325 108.15 108.15 +0.500 6191 51480 2018-04-20
Live Cattle 1812 112.225 112.825 110.85 112.6 112.675 +0.575 3427 32399 2018-04-20
Live Cattle 1902 113.875 114.35 112.425 114.1 114.25 +0.600 1342 10166 2018-04-20
Live Cattle 1904 114.6 115.325 113.575 115.25 115.3 +0.725 200 3628 2018-04-20
Live Cattle 1906 108.225 108.95 107.45 108.65 108.825 +0.450 96 4148 2018-04-20
Live Cattle 1908 107 107.625 106.65 107.625 107.475 +0.225 7 243 2018-04-20
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
上一页 11 12 13 14 15 16 17 18 19 20 下一页