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 122.475 122.875 122 122.375 122.475 -0.450 39173 106693 2017-11-09
Live Cattle 1802 128.175 128.65 127.65 128.475 128.525 -0.050 36991 121775 2017-11-09
Live Cattle 1804 128.125 128.85 127.675 128.65 128.75 +0.375 16037 78754 2017-11-09
Live Cattle 1806 119.875 120.75 119.65 120.55 120.65 +0.325 9034 49146 2017-11-09
Live Cattle 1808 116.325 117.225 116.125 117 117.075 +0.375 3800 16247 2017-11-09
Live Cattle 1810 116 116.95 115.925 116.75 116.75 +0.325 1418 5993 2017-11-09
Live Cattle 1812 117.475 118.275 117.3 118.225 118.175 +0.325 220 2541 2017-11-09
Live Cattle 1902 118.075 118.475 117.675 118.4 118.475 +0.600 6 850 2017-11-09
Live Cattle 1904 117.8 117.95 117.8 117.95 117.95 +0.450 6 23 2017-11-09
Live Cattle 1712 124.55 124.575 122.15 122.925 122.925 -1.700 43477 116496 2017-11-08
Live Cattle 1802 130.3 130.3 127.975 128.7 128.575 -1.800 37613 116448 2017-11-08
Live Cattle 1804 129.35 129.425 127.775 128.5 128.375 -1.000 17114 77557 2017-11-08
Live Cattle 1806 121 121.25 119.725 120.325 120.325 -1.025 7710 47180 2017-11-08
Live Cattle 1808 117.4 117.625 116 116.7 116.7 -1.075 3113 15955 2017-11-08
Live Cattle 1810 117.375 117.375 115.725 116.35 116.425 -1.050 561 5898 2017-11-08
Live Cattle 1812 118.75 118.825 117.225 117.75 117.85 -1.000 238 2439 2017-11-08
Live Cattle 1902 118.95 119.1 117.625 117.975 117.875 -1.125 14 853 2017-11-08
Live Cattle 1904 118.75 118.75 117.35 117.5 117.5 -1.025 13 11 2017-11-08
Live Cattle 1712 125.25 125.6 123.5 124.775 124.625 -0.700 32572 121797 2017-11-07
Live Cattle 1802 130.575 130.825 129.275 130.525 130.375 -0.275 27951 110283 2017-11-07
Live Cattle 1804 129.175 129.625 128.55 129.625 129.375 -0.025 12541 75799 2017-11-07
Live Cattle 1806 121 121.525 120.3 121.525 121.35 +0.175 7566 45731 2017-11-07
Live Cattle 1808 117.6 117.925 116.7 117.825 117.775 +0.100 2946 15562 2017-11-07
Live Cattle 1810 117.225 117.6 116.5 117.55 117.475 UNCH 579 5864 2017-11-07
Live Cattle 1812 118.35 119.025 117.85 118.975 118.85 -0.025 228 2400 2017-11-07
Live Cattle 1902 118.75 119.1 118.275 119.1 119 UNCH 33 840 2017-11-07
Live Cattle 1904 118.375 118.65 118 118.525 118.525 +0.525 9 4 2017-11-07
Live Cattle 1712 127.25 127.675 124.825 126.35 125.325 -1.975 31866 124174 2017-11-06
Live Cattle 1802 131.65 131.95 129.825 130.475 130.65 -1.100 22269 107816 2017-11-06
Live Cattle 1804 129.725 130.1 128.5 129.1 129.4 -0.400 12484 74961 2017-11-06
上一页 41 42 43 44 45 46 47 48 49 50 下一页