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 1806 113.5 113.525 110.925 111.975 111.8 -1.775 9953 78839 2017-12-20
Live Cattle 1808 110 110 107.5 108.45 108.25 -1.800 3109 24645 2017-12-20
Live Cattle 1810 110.65 110.65 108.375 109.375 109.15 -1.500 1184 9034 2017-12-20
Live Cattle 1812 112.5 112.5 110.6 111.55 111.25 -1.375 177 4217 2017-12-20
Live Cattle 1902 112.9 112.9 111.775 112.65 112.675 -1.025 40 1420 2017-12-20
Live Cattle 1904 112.9 112.9 111.9 112.5 112.65 -0.950 10 126 2017-12-20
Live Cattle 1712 120.15 120.7 119.45 120 120 +0.025 1084 5492 2017-12-19
Live Cattle 1802 120.875 121.45 119.8 120.4 120.45 -0.150 17921 126233 2017-12-19
Live Cattle 1804 122.175 122.625 121.075 121.375 121.475 -0.550 7287 86157 2017-12-19
Live Cattle 1806 114.3 114.675 113.175 113.475 113.575 -0.700 6731 77890 2017-12-19
Live Cattle 1808 110.85 111.2 109.625 109.875 110.05 -0.800 2374 24612 2017-12-19
Live Cattle 1810 111.475 111.825 110.3 110.425 110.65 -0.825 1088 8710 2017-12-19
Live Cattle 1812 113.425 113.6 112.25 112.5 112.625 -0.750 161 4157 2017-12-19
Live Cattle 1902 114.375 114.525 113.3 113.475 113.7 -0.525 45 1406 2017-12-19
Live Cattle 1904 113.35 113.6 113.35 113.6 113.6 -0.700 4 123 2017-12-19
Live Cattle 1712 119.525 120.15 119.3 120.1 119.975 +1.075 1733 6548 2017-12-18
Live Cattle 1802 121.85 121.95 120.075 120.675 120.6 -0.425 22414 127449 2017-12-18
Live Cattle 1804 122.75 122.95 121.35 122 122.025 -0.125 9109 85639 2017-12-18
Live Cattle 1806 115 115.175 113.375 114.2 114.275 -0.450 7523 76718 2017-12-18
Live Cattle 1808 111.675 111.8 110.25 110.85 110.85 -0.550 2430 24176 2017-12-18
Live Cattle 1810 112.225 112.35 111.075 111.5 111.475 -0.475 770 8748 2017-12-18
Live Cattle 1812 114.025 114.2 112.9 113.375 113.375 -0.400 175 4091 2017-12-18
Live Cattle 1902 115 115 113.925 114.35 114.225 -0.375 33 1401 2017-12-18
Live Cattle 1904 114.5 114.675 114.225 114.225 114.3 -0.200 6 125 2017-12-18
Live Cattle 1712 116.75 119.25 116.5 119 118.9 +2.625 3581 8325 2017-12-15
Live Cattle 1802 119.825 121.575 118.8 121.2 121.025 +1.875 27887 129538 2017-12-15
Live Cattle 1804 120.65 122.7 119.925 122.3 122.15 +1.850 11858 85133 2017-12-15
Live Cattle 1806 113.6 114.95 112.75 114.75 114.725 +1.375 8178 75706 2017-12-15
Live Cattle 1808 110.6 111.65 109.675 111.475 111.4 +1.075 2237 24004 2017-12-15
Live Cattle 1810 111.25 112.2 110.275 112 111.95 +0.950 1000 8534 2017-12-15
上一页 31 32 33 34 35 36 37 38 39 40 下一页