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 116.975 117.1 116.05 116.325 116.35 -1.300 8823 59817 2017-11-20
Live Cattle 1808 113.5 113.6 112.6 112.9 112.775 -1.200 2069 19371 2017-11-20
Live Cattle 1810 113.25 113.5 112.325 112.6 112.5 -1.225 845 7161 2017-11-20
Live Cattle 1812 115 115 113.625 113.675 113.7 -1.750 321 2786 2017-11-20
Live Cattle 1902 115.3 115.325 114.55 114.55 114.75 -1.275 52 907 2017-11-20
Live Cattle 1904 114.6 114.6 114.725 -0.775 0 41 2017-11-20
Live Cattle 1712 119.625 119.8 118.55 118.775 118.85 -0.700 10284 58458 2017-11-17
Live Cattle 1802 125.2 125.375 124.35 124.65 124.675 -0.450 17140 155674 2017-11-17
Live Cattle 1804 125.45 125.575 124.6 124.875 124.875 -0.500 10436 83071 2017-11-17
Live Cattle 1806 118.4 118.45 117.25 117.25 117.65 -0.825 8178 58354 2017-11-17
Live Cattle 1808 114.8 114.8 113.775 113.775 113.975 -0.825 2200 19197 2017-11-17
Live Cattle 1810 114.475 114.5 113.6 113.6 113.725 -0.825 540 7048 2017-11-17
Live Cattle 1812 115.725 115.725 115.175 115.225 115.45 -0.450 173 2668 2017-11-17
Live Cattle 1902 116.05 116.425 115.75 116 116.025 -0.525 59 875 2017-11-17
Live Cattle 1904 115.5 116.025 115.5 116 115.5 -0.900 4 38 2017-11-17
Live Cattle 1712 120.25 120.575 119.25 119.6 119.55 -0.650 11545 62774 2017-11-16
Live Cattle 1802 125.9 126.225 124.85 125.1 125.125 -0.625 15666 155352 2017-11-16
Live Cattle 1804 126.275 126.5 125.325 125.55 125.375 -0.900 7996 82184 2017-11-16
Live Cattle 1806 118.65 118.85 118.05 118.5 118.475 -0.225 7005 56182 2017-11-16
Live Cattle 1808 115.1 115.275 114.375 114.925 114.8 -0.300 1769 18993 2017-11-16
Live Cattle 1810 114.95 115.025 114.225 114.5 114.55 -0.325 466 6971 2017-11-16
Live Cattle 1812 116.275 116.325 115.675 115.875 115.9 -0.450 109 2631 2017-11-16
Live Cattle 1902 116.725 116.775 116.3 116.55 116.55 -0.300 25 872 2017-11-16
Live Cattle 1904 116.55 116.55 116.325 116.4 116.4 +0.100 12 30 2017-11-16
Live Cattle 1712 119.5 120.775 119.025 120.25 120.2 +0.700 21077 68319 2017-11-15
Live Cattle 1802 124.925 126.35 124.35 125.725 125.75 +0.600 22661 151682 2017-11-15
Live Cattle 1804 125.8 126.725 125.125 126.175 126.275 +0.250 9455 81979 2017-11-15
Live Cattle 1806 118.075 118.85 117.525 118.625 118.7 +0.350 6939 54777 2017-11-15
Live Cattle 1808 114.85 115.25 114.15 115.1 115.1 +0.125 1704 18854 2017-11-15
Live Cattle 1810 114.625 115 114.15 114.875 114.875 UNCH 502 6919 2017-11-15
上一页 41 42 43 44 45 46 47 48 49 50 下一页