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 1810 110.925 111.05 109.525 110.45 110.125 -0.800 1885 9666 2018-01-08
Live Cattle 1812 113 113.35 111.725 112.425 112.15 -0.975 433 5376 2018-01-08
Live Cattle 1902 114 114.3 112.775 113.2 113.2 -0.825 86 1785 2018-01-08
Live Cattle 1904 113.825 113.825 112.95 113.15 113.15 -1.175 3 375 2018-01-08
Live Cattle 1906 107.775 -0.250 0 13 2018-01-08
Live Cattle 1802 121.85 121.925 119.25 119.25 119.25 -3.000 34538 113010 2018-01-05
Live Cattle 1804 123.45 123.5 120.825 120.825 120.85 -2.975 19957 101655 2018-01-05
Live Cattle 1806 114.7 114.8 111.95 112.25 112.325 -2.525 12076 83866 2018-01-05
Live Cattle 1808 111.7 111.7 108.95 109.375 109.4 -2.325 4640 27768 2018-01-05
Live Cattle 1810 112.8 112.9 110.55 110.975 110.925 -2.025 1703 9583 2018-01-05
Live Cattle 1812 114.925 114.925 112.85 113.125 113.125 -1.950 259 5355 2018-01-05
Live Cattle 1902 115.6 115.6 113.95 114.2 114.025 -2.200 69 1771 2018-01-05
Live Cattle 1904 114.75 114.75 114.25 114.25 114.325 -1.775 27 374 2018-01-05
Live Cattle 1906 108.825 108.825 108 108.025 108.025 -0.800 21 0 2018-01-05
Live Cattle 1802 123.075 123.625 122.1 122.1 122.25 -0.700 28328 116154 2018-01-04
Live Cattle 1804 124.45 125.175 123.65 123.65 123.825 -0.550 20052 98134 2018-01-04
Live Cattle 1806 115.475 116.025 114.725 114.75 114.85 -0.500 11188 83347 2018-01-04
Live Cattle 1808 112.5 112.925 111.5 111.5 111.725 -0.700 3887 27109 2018-01-04
Live Cattle 1810 113.45 114.075 112.725 112.725 112.95 -0.475 1669 9169 2018-01-04
Live Cattle 1812 115.55 116.125 114.95 114.975 115.075 -0.625 446 5183 2018-01-04
Live Cattle 1902 116.8 117 115.95 115.95 116.225 -0.575 114 1720 2018-01-04
Live Cattle 1904 116.5 116.5 116.025 116.025 116.1 -0.200 16 365 2018-01-04
Live Cattle 1906 108.825 108.825 108.825 +0.800 0 0 2018-01-04
Live Cattle 1802 123.325 123.35 122.35 122.9 122.95 -0.400 25135 119103 2018-01-03
Live Cattle 1804 124.1 124.425 123.875 124.375 124.375 +0.275 16669 95399 2018-01-03
Live Cattle 1806 115.175 115.55 115.05 115.35 115.35 +0.175 8637 82356 2018-01-03
Live Cattle 1808 112.45 112.675 112.2 112.45 112.425 +0.075 3193 26503 2018-01-03
Live Cattle 1810 113.45 113.5 113.125 113.425 113.425 -0.025 895 8925 2018-01-03
Live Cattle 1812 115.65 115.8 115.275 115.65 115.7 +0.025 231 5079 2018-01-03
Live Cattle 1902 116.4 116.8 116.3 116.575 116.8 +0.250 14 1723 2018-01-03
上一页 31 32 33 34 35 36 37 38 39 40 下一页