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 1902 114.5 115 112.8 114.95 114.8 +0.500 1184 8680 2018-04-13
Live Cattle 1904 115.475 115.55 113.675 115.55 115.45 +0.500 334 3249 2018-04-13
Live Cattle 1906 109.275 109.35 107.75 109.125 108.8 -0.150 187 3611 2018-04-13
Live Cattle 1908 108 108 106.9 107.625 107.85 -0.150 2 207 2018-04-13
Live Cattle 1804 113.85 116.175 113.85 115.8 115.75 +2.250 3200 16313 2018-04-12
Live Cattle 1806 102.275 104.475 101.85 103.8 103.7 +2.125 28423 155765 2018-04-12
Live Cattle 1808 102.975 104.925 102.8 104.3 104.275 +1.900 13306 80245 2018-04-12
Live Cattle 1810 107.1 109.025 107.025 108.525 108.525 +1.925 8170 48503 2018-04-12
Live Cattle 1812 111.375 112.975 111.2 112.65 112.55 +1.625 3567 30233 2018-04-12
Live Cattle 1902 113 114.6 112.8 114.35 114.3 +1.725 870 8681 2018-04-12
Live Cattle 1904 113.725 115.225 113.675 115.025 114.95 +1.800 126 3229 2018-04-12
Live Cattle 1906 107.75 109.175 107.75 108.95 108.95 +1.800 282 3526 2018-04-12
Live Cattle 1908 106.9 108 106.9 107.85 108 +1.700 15 198 2018-04-12
Live Cattle 1804 113.25 114 113.075 113.475 113.5 +0.700 2677 17518 2018-04-11
Live Cattle 1806 102.625 103.375 101.2 101.8 101.575 -0.525 24221 157154 2018-04-11
Live Cattle 1808 102.775 103.45 101.8 102.6 102.375 +0.075 11585 80295 2018-04-11
Live Cattle 1810 106.85 107.575 106.1 106.775 106.6 +0.150 6995 48586 2018-04-11
Live Cattle 1812 111.3 111.95 110.45 110.95 110.925 +0.025 3534 29599 2018-04-11
Live Cattle 1902 112.775 113.525 112.15 112.6 112.575 -0.050 737 8648 2018-04-11
Live Cattle 1904 114.05 114.275 113.05 113.55 113.15 -0.175 113 3200 2018-04-11
Live Cattle 1906 108.025 108.225 106.95 107.7 107.15 -0.150 339 3324 2018-04-11
Live Cattle 1908 105.95 106.725 105.9 106.275 106.3 -0.100 9 192 2018-04-11
Live Cattle 1804 112.65 113.675 112.15 113.4 112.8 +0.775 2521 18453 2018-04-10
Live Cattle 1806 103.075 104.2 101.675 102.6 102.1 -0.400 26278 157523 2018-04-10
Live Cattle 1808 103.25 104.125 101.825 102.65 102.3 -0.450 14146 79953 2018-04-10
Live Cattle 1810 107.2 108.025 105.9 106.7 106.45 -0.275 7846 48070 2018-04-10
Live Cattle 1812 111.025 112.15 110.125 111.15 110.9 UNCH 2799 29200 2018-04-10
Live Cattle 1902 112.85 113.675 111.925 112.85 112.625 +0.250 807 8565 2018-04-10
Live Cattle 1904 114.075 114.5 112.9 113.475 113.325 UNCH 185 3171 2018-04-10
Live Cattle 1906 108.125 108.65 106.85 107.75 107.3 -0.175 514 2964 2018-04-10
上一页 11 12 13 14 15 16 17 18 19 20 下一页