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 1812 112.775 114.025 111.975 113.8 113.775 +1.000 236 4042 2017-12-15
Live Cattle 1902 113.725 114.775 112.975 114.775 114.6 +0.750 33 1408 2017-12-15
Live Cattle 1904 114.525 113.25 114.525 114.5 +0.550 0 125 2017-12-15
Live Cattle 1712 116.425 116.875 115.5 115.6 115.65 -0.500 2270 10053 2017-12-13
Live Cattle 1802 119.375 120 118.125 118.1 118.375 -0.775 22436 133103 2017-12-13
Live Cattle 1804 121.1 121.7 119.875 120.125 120.2 -0.775 9859 85016 2017-12-13
Live Cattle 1806 114.05 114.475 112.9 113.3 113.3 -0.625 8113 72706 2017-12-13
Live Cattle 1808 111.025 111.525 110.1 110.5 110.5 -0.525 2136 23625 2017-12-13
Live Cattle 1810 111.7 112.125 110.7 111 111.025 -0.600 1319 8284 2017-12-13
Live Cattle 1812 113.575 113.75 112.425 112.7 112.775 -0.600 116 4020 2017-12-13
Live Cattle 1902 114.275 114.575 113.4 113.475 113.65 -0.500 47 1408 2017-12-13
Live Cattle 1904 114 114.225 113.45 113.45 113.8 -0.200 16 115 2017-12-13
Live Cattle 1712 115.225 117.3 115.2 116 116.15 +0.975 1944 10853 2017-12-12
Live Cattle 1802 117.7 120.45 117.675 119.1 119.15 +1.425 28928 134321 2017-12-12
Live Cattle 1804 119.525 121.95 119.525 120.8 120.975 +1.350 12945 85077 2017-12-12
Live Cattle 1806 112.6 114.625 112.55 113.85 113.925 +1.325 10090 71821 2017-12-12
Live Cattle 1808 109.9 111.45 109.875 110.95 111.025 +1.075 3058 23492 2017-12-12
Live Cattle 1810 110.525 112 110.5 111.525 111.625 +1.025 1776 8212 2017-12-12
Live Cattle 1812 112.375 113.575 112.375 113.4 113.375 +1.075 143 4004 2017-12-12
Live Cattle 1902 113.45 114.3 113.175 114.2 114.15 +0.875 36 1421 2017-12-12
Live Cattle 1904 113.475 114 113.475 114 114 +0.800 18 111 2017-12-12
Live Cattle 1712 115.45 116.15 115.075 115.175 115.175 -0.400 2803 12268 2017-12-11
Live Cattle 1802 118.3 118.875 117.575 117.625 117.725 -0.575 24936 138017 2017-12-11
Live Cattle 1804 120.225 120.375 119.45 119.45 119.625 -0.575 10902 86079 2017-12-11
Live Cattle 1806 113.1 113.225 112.5 112.5 112.6 -0.500 7974 71574 2017-12-11
Live Cattle 1808 110.525 110.575 109.8 109.8 109.95 -0.625 3050 23162 2017-12-11
Live Cattle 1810 110.85 111.1 110.25 110.475 110.6 -0.300 1361 8027 2017-12-11
Live Cattle 1812 112.325 112.825 111.975 112.275 112.3 -0.225 186 4042 2017-12-11
Live Cattle 1902 113.075 113.45 112.9 113.275 113.275 -0.050 33 1413 2017-12-11
Live Cattle 1904 113.2 113.3 113.2 113.2 113.2 +0.150 3 110 2017-12-11
上一页 31 32 33 34 35 36 37 38 39 40 下一页