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 1808 112.1 112.275 111.125 111.35 111.175 -0.950 1058 9514 2017-10-17
Live Cattle 1810 112.2 112.575 111.575 111.825 111.6 -0.825 123 3681 2017-10-17
Live Cattle 1812 113.675 113.8 112.425 112.6 112.425 -1.375 109 1239 2017-10-17
Live Cattle 1902 113.9 113.9 112.775 112.775 112.875 -1.050 3 301 2017-10-17
Live Cattle 1710 112.775 112.85 111.575 111.975 111.725 -1.100 6517 9902 2017-10-16
Live Cattle 1712 117.25 117.525 116.525 117.1 116.825 -0.300 16375 150060 2017-10-16
Live Cattle 1802 121.225 121.45 120.75 121.225 120.925 -0.150 6233 65281 2017-10-16
Live Cattle 1804 122 122.1 121.5 122 121.65 -0.350 4721 58672 2017-10-16
Live Cattle 1806 115.3 115.5 114.725 115.1 114.875 -0.475 2221 32858 2017-10-16
Live Cattle 1808 112.5 112.75 111.975 112.2 112.125 -0.275 608 9369 2017-10-16
Live Cattle 1810 112.7 112.975 112.375 112.45 112.425 -0.225 75 3652 2017-10-16
Live Cattle 1812 113.825 113.875 113.575 113.6 113.8 +0.100 27 1227 2017-10-16
Live Cattle 1902 113.95 113.95 113.7 113.7 113.925 +0.275 8 298 2017-10-16
Live Cattle 1710 112.875 112.925 112 112.85 112.825 +0.475 3439 11295 2017-10-13
Live Cattle 1712 117.5 117.575 116.5 117.2 117.125 -0.150 17903 150251 2017-10-13
Live Cattle 1802 121.15 121.35 120.425 121.25 121.075 -0.125 6766 65472 2017-10-13
Live Cattle 1804 122 122.2 121.35 122.05 122 -0.050 5447 57974 2017-10-13
Live Cattle 1806 115.25 115.525 114.65 115.525 115.35 +0.025 2728 32252 2017-10-13
Live Cattle 1808 112 112.675 111.6 112.675 112.4 UNCH 626 9338 2017-10-13
Live Cattle 1810 112.3 112.85 111.975 112.85 112.65 +0.025 108 3612 2017-10-13
Live Cattle 1812 113.65 113.725 113.05 113.6 113.7 +0.050 22 1215 2017-10-13
Live Cattle 1902 113.575 113.575 113.65 +0.225 1 298 2017-10-13
Live Cattle 1710 113.5 114 111.775 112.575 112.35 -1.425 6848 12976 2017-10-12
Live Cattle 1712 118.25 119 116.625 117.525 117.275 -1.250 23401 151331 2017-10-12
Live Cattle 1802 121.725 122.625 120.675 121.3 121.2 -0.975 10529 64912 2017-10-12
Live Cattle 1804 122.25 123.1 121.55 122.125 122.05 -0.625 9976 56680 2017-10-12
Live Cattle 1806 115.5 116.275 114.7 115.325 115.325 -0.825 5934 30314 2017-10-12
Live Cattle 1808 112.75 113.35 111.775 112.4 112.4 -0.800 1400 9389 2017-10-12
Live Cattle 1810 113.55 113.6 112.05 112.625 112.625 -0.975 299 3558 2017-10-12
Live Cattle 1812 114.25 114.5 113.175 113.65 113.65 -0.650 120 1191 2017-10-12
上一页 41 42 43 44 45 46 47 48 49 50 下一页