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 1902 115.8 115.8 114.675 114.875 114.95 -0.850 184 466 2017-10-27
Live Cattle 1710 113.275 114.5 113.05 113.975 114.15 +1.125 1328 1694 2017-10-26
Live Cattle 1712 119.225 120.975 118.925 120.775 120.7 +1.625 27276 138267 2017-10-26
Live Cattle 1802 124.85 126.325 124.6 126.3 126.1 +1.375 14514 77460 2017-10-26
Live Cattle 1804 124.4 125.75 124.325 125.75 125.625 +1.225 9338 65082 2017-10-26
Live Cattle 1806 116.8 117.8 116.35 117.55 117.575 +0.725 5266 36227 2017-10-26
Live Cattle 1808 114.025 114.85 113.475 114.65 114.55 +0.525 2041 11328 2017-10-26
Live Cattle 1810 114.45 115.075 113.95 114.775 114.725 +0.375 353 4632 2017-10-26
Live Cattle 1812 115.5 115.9 115 115.65 115.625 +0.275 193 1688 2017-10-26
Live Cattle 1902 115.525 115.9 115.3 115.775 115.8 +0.400 85 396 2017-10-26
Live Cattle 1710 113.75 114.3 112.8 112.85 113.025 -0.600 1977 2349 2017-10-25
Live Cattle 1712 119.375 120.475 118.825 119.05 119.075 -0.450 28975 140943 2017-10-25
Live Cattle 1802 124.325 125.55 123.675 124.725 124.725 +0.200 14817 75452 2017-10-25
Live Cattle 1804 124 125.3 123.525 124.4 124.4 +0.150 10504 63809 2017-10-25
Live Cattle 1806 116.8 117.9 116.2 116.825 116.85 -0.075 4742 36021 2017-10-25
Live Cattle 1808 113.95 115.05 113.475 114.075 114.025 UNCH 1743 10801 2017-10-25
Live Cattle 1810 114.25 115.125 113.8 114.425 114.35 +0.025 328 4563 2017-10-25
Live Cattle 1812 115.35 116 114.775 115.35 115.35 +0.025 147 1623 2017-10-25
Live Cattle 1902 116 116.125 114.9 115.375 115.4 +0.275 17 383 2017-10-25
Live Cattle 1710 111.625 113.75 111.625 113.6 113.625 +2.100 2168 3103 2017-10-24
Live Cattle 1712 116.825 119.7 116.575 119.525 119.525 +2.775 34202 140806 2017-10-24
Live Cattle 1802 121.725 124.575 121.575 124.55 124.525 +2.950 18040 72966 2017-10-24
Live Cattle 1804 121.975 124.475 121.85 124.3 124.25 +2.275 13504 62105 2017-10-24
Live Cattle 1806 114.65 117 114.525 116.875 116.925 +2.275 7120 34893 2017-10-24
Live Cattle 1808 111.875 114.15 111.8 114 114.025 +2.200 2603 10414 2017-10-24
Live Cattle 1810 112 114.35 112 114.15 114.325 +2.100 720 4219 2017-10-24
Live Cattle 1812 113.3 115.375 113.3 115.15 115.325 +2.175 187 1546 2017-10-24
Live Cattle 1902 113 115.3 113 115.2 115.125 +1.950 63 344 2017-10-24
Live Cattle 1710 110.75 112.25 110.675 111.275 111.525 -0.150 4158 4272 2017-10-23
Live Cattle 1712 115.05 117.375 115 116.675 116.75 +0.150 27258 141978 2017-10-23
上一页 41 42 43 44 45 46 47 48 49 50 下一页