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 1712 118.95 119.175 118.45 118.475 118.575 -0.475 6439 43392 2017-11-24
Live Cattle 1802 125.2 125.4 124.35 124.55 124.575 -0.900 13790 155777 2017-11-24
Live Cattle 1804 125.725 125.9 125.05 125.275 125.25 -0.700 6383 85485 2017-11-24
Live Cattle 1806 118.275 118.45 117.75 118.125 118.225 -0.350 4145 64846 2017-11-24
Live Cattle 1808 114.6 114.925 114.25 114.675 114.8 -0.050 835 20138 2017-11-24
Live Cattle 1810 114.15 114.65 113.925 114.5 114.55 +0.075 216 7505 2017-11-24
Live Cattle 1812 115.4 115.975 115.2 115.925 115.825 +0.100 41 3132 2017-11-24
Live Cattle 1902 116.1 116.575 116 116.55 116.55 +0.025 29 975 2017-11-24
Live Cattle 1904 116.175 116.175 116.15 +0.075 0 43 2017-11-24
Live Cattle 1712 119.2 119.825 118.825 119.2 119.05 +1.075 11508 45988 2017-11-22
Live Cattle 1802 125 125.95 124.85 125.6 125.475 +1.425 18898 155591 2017-11-22
Live Cattle 1804 125.5 126.375 125.3 126 125.95 +1.150 8669 84031 2017-11-22
Live Cattle 1806 117.975 118.6 117.9 118.5 118.575 +1.000 7869 62857 2017-11-22
Live Cattle 1808 114.6 114.875 114.35 114.725 114.85 +0.825 1526 19966 2017-11-22
Live Cattle 1810 114.25 114.5 113.95 114.4 114.475 +0.800 545 7391 2017-11-22
Live Cattle 1812 115 115.775 114.975 115.575 115.725 +0.725 287 2978 2017-11-22
Live Cattle 1902 115.775 116.55 115.775 116.475 116.525 +0.750 76 933 2017-11-22
Live Cattle 1904 116 116 115.95 115.95 116.075 +0.875 4 41 2017-11-22
Live Cattle 1712 117.4 118.575 117.125 117.95 117.975 +0.875 15721 51922 2017-11-21
Live Cattle 1802 123.25 124.875 122.75 124 124.05 +1.025 26340 155629 2017-11-21
Live Cattle 1804 123.875 125.4 123.375 124.725 124.8 +1.100 11864 82540 2017-11-21
Live Cattle 1806 116.35 117.95 115.925 117.475 117.575 +1.225 8330 60810 2017-11-21
Live Cattle 1808 112.925 114.375 112.475 114 114.025 +1.250 1659 19615 2017-11-21
Live Cattle 1810 112.5 113.975 112.275 113.65 113.675 +1.175 609 7295 2017-11-21
Live Cattle 1812 113.7 115.1 113.5 114.775 115 +1.300 84 2935 2017-11-21
Live Cattle 1902 114.475 115.825 114.3 115.675 115.775 +1.025 16 927 2017-11-21
Live Cattle 1904 115.35 114.375 115.35 115.2 +0.475 0 41 2017-11-21
Live Cattle 1712 118.5 118.8 116.775 117.2 117.1 -1.750 13792 56209 2017-11-20
Live Cattle 1802 124.275 124.5 122.65 123.15 123.025 -1.650 24199 155663 2017-11-20
Live Cattle 1804 124.65 124.65 123.325 123.9 123.7 -1.175 11774 82815 2017-11-20
上一页 41 42 43 44 45 46 47 48 49 50 下一页