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 112.1 113.3 111.725 113 113.125 +1.025 7400 65571 2018-03-05
Live Cattle 1810 114.625 115.8 114.125 115.5 115.725 +1.075 3834 28888 2018-03-05
Live Cattle 1812 116.8 118 116.25 117.725 117.925 +1.000 1673 14493 2018-03-05
Live Cattle 1902 117.25 118.625 116.975 118.45 118.575 +1.025 283 4404 2018-03-05
Live Cattle 1904 116.9 118.5 116.9 118.35 118.5 +1.125 88 2007 2018-03-05
Live Cattle 1906 111.75 111.025 111.75 111.8 +0.575 1 775 2018-03-05
Live Cattle 1908 110.625 +0.575 0 3 2018-03-05
Live Cattle 1804 123.35 123.8 121.9 122.175 122.175 -1.150 30260 131787 2018-03-02
Live Cattle 1806 115.375 115.85 114.125 114.375 114.4 -1.100 18475 130158 2018-03-02
Live Cattle 1808 112.8 113.25 111.9 112.025 112.1 -0.875 9883 64321 2018-03-02
Live Cattle 1810 115.075 115.55 114.175 114.55 114.65 -0.675 5286 28281 2018-03-02
Live Cattle 1812 117.525 117.75 116.55 116.875 116.925 -0.700 2819 14634 2018-03-02
Live Cattle 1902 117.925 118.425 117.3 117.55 117.55 -0.575 468 4385 2018-03-02
Live Cattle 1904 118.1 118.1 117.175 117.45 117.375 -0.475 154 1954 2018-03-02
Live Cattle 1906 110.625 111.35 110.625 111.225 111.225 -0.075 34 759 2018-03-02
Live Cattle 1908 110.05 -0.250 1 3 2018-03-02
Live Cattle 1804 123.65 123.9 122.325 123.5 123.325 +0.050 32910 136107 2018-03-01
Live Cattle 1806 115.75 115.975 114.55 115.65 115.5 -0.100 22001 128665 2018-03-01
Live Cattle 1808 113 113.275 111.925 113.1 112.975 UNCH 9140 63295 2018-03-01
Live Cattle 1810 115.6 115.65 114.525 115.45 115.325 -0.250 5799 27585 2018-03-01
Live Cattle 1812 117.975 117.975 116.8 117.7 117.625 -0.225 2432 14320 2018-03-01
Live Cattle 1902 118 118.5 117.45 118.175 118.125 -0.150 353 4277 2018-03-01
Live Cattle 1904 117.9 118.325 117.225 118.175 117.85 -0.325 92 1900 2018-03-01
Live Cattle 1906 111.25 111.6 110.625 111.525 111.3 -0.050 7 757 2018-03-01
Live Cattle 1908 110.3 -0.050 4 0 2018-03-01
Live Cattle 1802 128.35 129.775 127.5 127.5 127.5 -0.525 830 658 2018-02-28
Live Cattle 1804 124.25 125.175 122.925 123.325 123.275 -0.975 37099 139110 2018-02-28
Live Cattle 1806 116.25 117 115.275 115.525 115.6 -0.750 21338 126586 2018-02-28
Live Cattle 1808 113.45 114.3 112.65 112.875 112.975 -0.600 10477 62417 2018-02-28
Live Cattle 1810 115.75 116.675 115.3 115.575 115.575 -0.450 6220 26983 2018-02-28
上一页 21 22 23 24 25 26 27 28 29 30 下一页