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 1804 123.95 124.225 122.5 122.75 122.925 -1.250 22474 149887 2018-01-31
Live Cattle 1806 115.6 116 114.6 114.95 115.075 -0.975 10442 105442 2018-01-31
Live Cattle 1808 112.75 113 111.775 112.15 112.3 -0.775 5059 44689 2018-01-31
Live Cattle 1810 114.3 114.45 113.25 113.525 113.7 -0.850 2578 17958 2018-01-31
Live Cattle 1812 116.4 116.5 115.25 115.375 115.6 -1.025 1241 8736 2018-01-31
Live Cattle 1902 117.075 117.35 116.075 116.15 116.4 -1.100 148 2555 2018-01-31
Live Cattle 1904 116.675 116.725 115.7 116 116.375 -0.575 8 890 2018-01-31
Live Cattle 1906 110.3 110.35 109.4 109.425 109.6 -0.900 20 87 2018-01-31
Live Cattle 1802 125.4 125.625 123.55 124.75 124.825 -0.875 11878 37588 2018-01-30
Live Cattle 1804 124.6 124.9 122.725 124.125 124.175 -0.825 27264 149769 2018-01-30
Live Cattle 1806 115.975 116.35 114.45 115.825 116.05 -0.300 13818 104552 2018-01-30
Live Cattle 1808 112.825 113.35 111.5 113 113.075 -0.075 6009 44163 2018-01-30
Live Cattle 1810 114.05 114.775 112.875 114.475 114.55 +0.125 3034 17570 2018-01-30
Live Cattle 1812 116.1 116.75 114.975 116.575 116.625 +0.225 1518 8522 2018-01-30
Live Cattle 1902 117.05 117.5 116.075 117.5 117.5 +0.025 244 2483 2018-01-30
Live Cattle 1904 116.65 117 115.8 117 116.95 -0.100 102 824 2018-01-30
Live Cattle 1906 110 110.625 109 110.575 110.5 +0.050 38 50 2018-01-30
Live Cattle 1802 126.025 126.75 125.45 125.675 125.7 +1.100 10801 40844 2018-01-29
Live Cattle 1804 125.5 126.125 124.8 125 125 +0.375 24040 149742 2018-01-29
Live Cattle 1806 116.75 117.175 115.85 116.325 116.35 +0.175 12127 103273 2018-01-29
Live Cattle 1808 113.425 113.9 112.575 113.175 113.15 +0.100 5186 43401 2018-01-29
Live Cattle 1810 114.5 115.075 113.85 114.4 114.425 +0.175 2719 16942 2018-01-29
Live Cattle 1812 116.5 117.175 116.025 116.475 116.4 +0.025 1573 8276 2018-01-29
Live Cattle 1902 117.425 117.975 117.125 117.3 117.475 -0.025 222 2395 2018-01-29
Live Cattle 1904 117.25 117.25 116.55 117 117.05 +0.100 140 719 2018-01-29
Live Cattle 1906 110.35 110.625 110.2 110.475 110.45 +0.875 21 35 2018-01-29
Live Cattle 1802 122.425 125 122.225 124.75 124.6 +2.125 10354 43553 2018-01-26
Live Cattle 1804 122.7 125.1 122.025 124.6 124.625 +2.025 31615 148015 2018-01-26
Live Cattle 1806 114.475 116.5 113.95 116.1 116.175 +1.950 14299 101310 2018-01-26
Live Cattle 1808 111.4 113.525 111.05 112.95 113.05 +1.775 5781 42935 2018-01-26
上一页 21 22 23 24 25 26 27 28 29 30 下一页