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 121.025 121.3 120.3 121.075 121.175 UNCH 9051 45284 2017-11-06
Live Cattle 1808 117.4 117.75 116.75 117.575 117.675 +0.275 2394 15105 2017-11-06
Live Cattle 1810 117.1 117.5 116.525 117.1 117.475 +0.300 794 5636 2017-11-06
Live Cattle 1812 118.225 118.9 117.825 118.35 118.875 +0.500 285 2326 2017-11-06
Live Cattle 1902 118.5 119 118.15 119 119 +0.275 62 825 2017-11-06
Live Cattle 1904 118 118.475 117.725 118 118 +0.025 5 2 2017-11-06
Live Cattle 1712 126.9 127.325 126 127.325 127.3 +2.975 35302 128008 2017-11-03
Live Cattle 1802 130.8 131.75 130.45 131.75 131.75 +3.000 22335 101744 2017-11-03
Live Cattle 1804 128.825 130 128.65 129.975 129.8 +2.400 14768 72940 2017-11-03
Live Cattle 1806 120.4 121.45 120.4 121.175 121.175 +1.550 7967 43584 2017-11-03
Live Cattle 1808 117 117.825 116.9 117.375 117.4 +1.100 2626 14633 2017-11-03
Live Cattle 1810 116.825 117.4 116.7 117.3 117.175 +0.925 659 5430 2017-11-03
Live Cattle 1812 118.225 118.8 117.975 118.275 118.375 +0.925 161 2300 2017-11-03
Live Cattle 1902 118.425 118.825 118.125 118.725 118.725 +1.275 50 812 2017-11-03
Live Cattle 1904 117.85 117.85 117.85 117.85 117.975 +0.775 1 1 2017-11-03
Live Cattle 1712 126.325 127.875 123.9 124.65 124.325 -2.275 37549 129993 2017-11-02
Live Cattle 1802 129.65 130.625 128 129.125 128.75 -1.300 24599 97199 2017-11-02
Live Cattle 1804 127.45 128.6 126.525 127.45 127.4 -0.500 14627 71886 2017-11-02
Live Cattle 1806 119.45 120.225 118.4 119.475 119.625 -0.175 8117 41692 2017-11-02
Live Cattle 1808 116.225 116.825 115.25 116.05 116.3 -0.225 2604 14139 2017-11-02
Live Cattle 1810 116.4 116.55 115.525 116.15 116.25 -0.175 697 5227 2017-11-02
Live Cattle 1812 117.325 117.875 116.975 117.5 117.45 -0.050 264 2196 2017-11-02
Live Cattle 1902 117.25 117.625 117.05 117.45 117.45 -0.050 131 761 2017-11-02
Live Cattle 1904 117.2 -0.050 0 1 2017-11-02
Live Cattle 1712 125.675 126.875 125.5 126.625 126.6 +0.975 25911 130801 2017-11-01
Live Cattle 1802 129.5 130.3 128.9 129.95 130.05 +0.500 18066 91966 2017-11-01
Live Cattle 1804 127.25 128.15 127 127.85 127.9 +0.325 12717 70972 2017-11-01
Live Cattle 1806 118.725 119.9 118.425 119.8 119.8 +0.975 8302 39514 2017-11-01
Live Cattle 1808 115.575 116.65 115.4 116.475 116.525 +0.775 3385 13254 2017-11-01
Live Cattle 1810 115.95 116.7 115.75 116.325 116.425 +0.350 457 5105 2017-11-01
上一页 41 42 43 44 45 46 47 48 49 50 下一页