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 115.2 115.975 113.3 114.45 114.425 -0.725 7600 71210 2017-12-05
Live Cattle 1808 112.575 113.275 110.675 111.925 111.875 -0.700 3198 22431 2017-12-05
Live Cattle 1810 112.65 113.225 110.775 111.95 111.9 -0.650 1136 7938 2017-12-05
Live Cattle 1812 114.6 114.7 112.525 113.625 113.725 -0.400 321 3774 2017-12-05
Live Cattle 1902 115.2 115.3 113.25 114.425 114.4 -0.150 97 1336 2017-12-05
Live Cattle 1904 114.825 114.825 113.325 114.275 114 -0.225 18 70 2017-12-05
Live Cattle 1712 117 117.525 116.225 116.4 116.375 -0.850 6116 21205 2017-12-04
Live Cattle 1802 121.45 122.15 120.825 121.175 121.175 -0.800 24564 153418 2017-12-04
Live Cattle 1804 122.775 123.35 122.075 122.425 122.4 -0.625 9647 89167 2017-12-04
Live Cattle 1806 115.375 116 114.775 115.225 115.15 -0.625 7476 70929 2017-12-04
Live Cattle 1808 112.325 113.05 111.925 112.575 112.575 -0.075 2662 21779 2017-12-04
Live Cattle 1810 111.975 112.95 111.925 112.525 112.55 +0.050 816 7969 2017-12-04
Live Cattle 1812 113.625 114.525 113.525 114.1 114.125 +0.275 275 3689 2017-12-04
Live Cattle 1902 114.375 115.175 114.2 114.725 114.55 -0.075 82 1311 2017-12-04
Live Cattle 1904 114.2 114.525 114 114.3 114.225 -0.025 1 69 2017-12-04
Live Cattle 1712 120 120 117.025 117.1 117.225 -2.675 12544 28958 2017-12-01
Live Cattle 1802 125.05 125.05 121.975 122 121.975 -3.000 33734 155220 2017-12-01
Live Cattle 1804 126 126 122.925 123.025 123.025 -2.900 10719 88810 2017-12-01
Live Cattle 1806 118.5 118.5 115.55 115.725 115.775 -2.775 6486 70573 2017-12-01
Live Cattle 1808 115.1 115.125 112.225 112.6 112.65 -2.575 2688 21648 2017-12-01
Live Cattle 1810 114.85 114.875 111.9 112.525 112.5 -2.400 1170 7836 2017-12-01
Live Cattle 1812 115.825 115.925 113.275 114.175 113.85 -2.375 332 3548 2017-12-01
Live Cattle 1902 116.45 116.45 113.975 114.85 114.625 -2.100 115 1262 2017-12-01
Live Cattle 1904 115.375 115.375 114.25 114.25 114.25 -1.975 4 68 2017-12-01
Live Cattle 1712 120.35 120.775 117.85 120.175 119.9 -0.575 15377 33008 2017-11-30
Live Cattle 1802 126.55 126.775 123.6 124.875 124.975 -1.625 37108 155487 2017-11-30
Live Cattle 1804 127.075 127.375 124.25 125.825 125.925 -1.175 12541 87993 2017-11-30
Live Cattle 1806 119.45 119.7 117.025 118.3 118.55 -1.050 8849 69565 2017-11-30
Live Cattle 1808 115.975 116.225 113.725 115 115.225 -0.875 2793 21343 2017-11-30
Live Cattle 1810 115.625 115.8 113.475 114.775 114.9 -0.800 1300 7668 2017-11-30
上一页 31 32 33 34 35 36 37 38 39 40 下一页