UK DE JP KR RU ES FR PT SA TR VN

大宗商品涨跌榜-生意社

生 意 宝 风险评级 生 意 云
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 115.85 116.35 115.575 116.2 116.35 -0.100 135 2610 2017-11-15
Live Cattle 1902 116.025 116.85 115.725 116.8 116.85 -0.075 81 867 2017-11-15
Live Cattle 1904 116.125 116.35 116.125 116.35 116.3 -0.425 1 30 2017-11-15
Live Cattle 1712 120.45 120.925 118.775 119.575 119.5 -1.075 23031 75344 2017-11-14
Live Cattle 1802 126.45 126.725 124.45 125.175 125.15 -1.250 25761 146471 2017-11-14
Live Cattle 1804 126.975 127.2 125.525 126 126.025 -0.950 11394 81116 2017-11-14
Live Cattle 1806 119.85 119.85 117.925 118.4 118.35 -1.500 6953 53972 2017-11-14
Live Cattle 1808 116.65 116.65 114.75 114.975 114.975 -1.900 1765 18954 2017-11-14
Live Cattle 1810 116.275 116.45 114.6 114.825 114.875 -1.850 419 6862 2017-11-14
Live Cattle 1812 117.65 117.8 116.2 116.2 116.45 -1.575 34 2604 2017-11-14
Live Cattle 1902 117.975 118.225 116.65 116.75 116.925 -1.450 19 860 2017-11-14
Live Cattle 1904 116.725 -1.300 0 30 2017-11-14
Live Cattle 1712 120 121.725 119.45 120.4 120.575 UNCH 29362 81209 2017-11-13
Live Cattle 1802 126 127.675 125.225 126.35 126.4 -0.350 30279 139401 2017-11-13
Live Cattle 1804 126.325 128.05 126 126.925 126.975 -0.125 12673 80411 2017-11-13
Live Cattle 1806 119.3 120.25 118.725 119.65 119.85 -0.025 7024 52958 2017-11-13
Live Cattle 1808 116.45 116.95 115.875 116.675 116.875 -0.075 2623 18424 2017-11-13
Live Cattle 1810 116.225 116.8 115.8 116.6 116.725 -0.125 593 6709 2017-11-13
Live Cattle 1812 117.5 118.025 117.225 117.925 118.025 -0.025 91 2595 2017-11-13
Live Cattle 1902 117.9 118.4 117.55 118.25 118.375 UNCH 18 859 2017-11-13
Live Cattle 1904 118.025 UNCH 0 30 2017-11-13
Live Cattle 1712 122.175 122.35 120.025 120.7 120.575 -1.900 41735 93852 2017-11-10
Live Cattle 1802 128.325 128.4 126.125 126.675 126.75 -1.775 35511 131064 2017-11-10
Live Cattle 1804 128.475 128.6 126.625 127.225 127.1 -1.650 15009 80180 2017-11-10
Live Cattle 1806 120.65 120.8 119.125 119.9 119.875 -0.775 9761 50634 2017-11-10
Live Cattle 1808 116.9 117.3 116.125 116.975 116.95 -0.125 3868 17216 2017-11-10
Live Cattle 1810 116.475 117.05 116.1 116.875 116.85 +0.100 754 6612 2017-11-10
Live Cattle 1812 117.925 118.325 117.625 118.25 118.05 -0.125 105 2613 2017-11-10
Live Cattle 1902 118.1 118.575 117.8 118.475 118.375 -0.100 40 853 2017-11-10
Live Cattle 1904 117.925 118.025 117.925 118.025 118.025 +0.075 6 27 2017-11-10
上一页 41 42 43 44 45 46 47 48 49 50 下一页