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 116.65 116.975 114.8 116.075 116.225 -0.625 354 3398 2017-11-30
Live Cattle 1902 117.5 117.5 115.4 116.725 116.725 -0.775 193 1183 2017-11-30
Live Cattle 1904 117 117 115.3 116.4 116.225 -0.825 14 64 2017-11-30
Live Cattle 1712 119.65 120.55 119.575 120.475 120.475 +0.825 8910 36576 2017-11-29
Live Cattle 1802 125.75 126.675 125.55 126.675 126.6 +0.925 19861 155453 2017-11-29
Live Cattle 1804 126.325 127.2 126.275 127.15 127.1 +0.700 7404 86879 2017-11-29
Live Cattle 1806 118.95 119.675 118.675 119.6 119.6 +0.575 6592 67316 2017-11-29
Live Cattle 1808 115.425 116.2 115.325 116.2 116.1 +0.425 1699 20839 2017-11-29
Live Cattle 1810 115.3 115.75 115.025 115.75 115.7 +0.300 583 7571 2017-11-29
Live Cattle 1812 116.85 116.975 116.125 116.825 116.85 +0.075 320 3243 2017-11-29
Live Cattle 1902 117.575 117.65 116.825 117.425 117.5 +0.125 234 1030 2017-11-29
Live Cattle 1904 117.5 117.5 116.9 116.975 117.05 -0.200 21 48 2017-11-29
Live Cattle 1712 119.625 119.95 118.75 119.725 119.65 -0.175 9267 39273 2017-11-28
Live Cattle 1802 125.85 126.15 124.65 125.775 125.675 -0.375 18938 155978 2017-11-28
Live Cattle 1804 126.625 126.825 125.175 126.475 126.4 -0.450 6672 86172 2017-11-28
Live Cattle 1806 119.075 119.3 118 119.1 119.025 -0.300 4699 66603 2017-11-28
Live Cattle 1808 115.525 115.85 114.7 115.65 115.675 -0.200 1187 20587 2017-11-28
Live Cattle 1810 115.35 115.525 114.5 115.45 115.4 -0.150 350 7576 2017-11-28
Live Cattle 1812 116.575 116.8 115.825 116.775 116.775 -0.025 79 3208 2017-11-28
Live Cattle 1902 117.25 117.45 116.575 117.3 117.375 -0.125 19 1020 2017-11-28
Live Cattle 1904 116.55 117.25 116.55 117.225 117.25 +0.075 4 45 2017-11-28
Live Cattle 1712 118.675 120.1 118.375 119.7 119.825 +1.250 9385 41881 2017-11-27
Live Cattle 1802 124.7 126.275 124.35 125.95 126.05 +1.475 19963 153542 2017-11-27
Live Cattle 1804 125.4 126.9 125.075 126.775 126.85 +1.600 7916 85623 2017-11-27
Live Cattle 1806 118.4 119.45 117.975 119.3 119.325 +1.100 5966 65754 2017-11-27
Live Cattle 1808 115 115.9 114.625 115.85 115.875 +1.075 1417 20322 2017-11-27
Live Cattle 1810 114.725 115.6 114.4 115.45 115.55 +1.000 495 7472 2017-11-27
Live Cattle 1812 115.675 116.85 115.5 116.6 116.8 +0.975 139 3152 2017-11-27
Live Cattle 1902 116.5 117.525 116.325 117.525 117.5 +0.950 82 979 2017-11-27
Live Cattle 1904 116.1 117.175 116 117.175 117.175 +1.025 16 43 2017-11-27
上一页 31 32 33 34 35 36 37 38 39 40 下一页