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 114.5 114.55 113.425 113.5 113.425 -1.075 5 295 2017-10-12
Live Cattle 1710 113.275 114.075 113.025 113.85 113.775 +0.075 4695 14347 2017-10-11
Live Cattle 1712 118.45 119.175 118.1 118.575 118.525 -0.275 17435 151769 2017-10-11
Live Cattle 1802 122 122.425 121.575 122.1 122.175 -0.200 8662 64441 2017-10-11
Live Cattle 1804 122.2 122.775 121.65 122.75 122.675 +0.225 7968 55558 2017-10-11
Live Cattle 1806 115.975 116.25 115.05 116.1 116.15 +0.050 4587 29634 2017-10-11
Live Cattle 1808 113.025 113.325 112.225 113.25 113.2 -0.150 878 9169 2017-10-11
Live Cattle 1810 113.5 113.6 112.85 113.525 113.6 -0.150 195 3541 2017-10-11
Live Cattle 1812 114.325 114.5 113.925 114.5 114.3 -0.150 66 1158 2017-10-11
Live Cattle 1902 114.575 114.575 114.5 114.5 114.5 -0.250 3 294 2017-10-11
Live Cattle 1710 111.425 111.775 111 111.7 111.425 +0.400 10946 18640 2017-10-09
Live Cattle 1712 117.225 117.575 116.475 117.575 116.925 UNCH 20108 151889 2017-10-09
Live Cattle 1802 120.8 121.475 120.325 121.275 121.15 +0.425 9071 63101 2017-10-09
Live Cattle 1804 121.575 122.1 121.05 121.675 121.575 -0.025 8715 54957 2017-10-09
Live Cattle 1806 115.2 115.675 114.675 115.4 115.425 +0.225 5135 27272 2017-10-09
Live Cattle 1808 112.45 112.8 112.025 112.725 112.725 +0.425 1340 9181 2017-10-09
Live Cattle 1810 112.75 113.175 112.475 113.1 113.025 +0.250 125 3443 2017-10-09
Live Cattle 1812 113.85 113.85 113.5 113.8 113.8 +0.550 23 1068 2017-10-09
Live Cattle 1902 113.9 113.9 113.675 +0.075 0 288 2017-10-09
Live Cattle 1710 109.5 109.875 108.825 109.05 109.1 +0.125 11075 43672 2017-09-29
Live Cattle 1712 115.25 115.85 114.325 115.025 115.25 +0.200 22416 145804 2017-09-29
Live Cattle 1802 118.55 119.225 118.15 118.175 118.625 +0.075 7942 61122 2017-09-29
Live Cattle 1804 119.9 120.5 119.525 119.575 119.85 UNCH 4826 51276 2017-09-29
Live Cattle 1806 113.225 113.7 112.85 112.875 113.05 -0.325 1779 22897 2017-09-29
Live Cattle 1808 111.275 111.45 110.6 110.725 110.725 -0.350 563 8497 2017-09-29
Live Cattle 1810 112.25 112.325 111.325 111.45 111.4 -0.675 276 3030 2017-09-29
Live Cattle 1812 113.275 113.35 112.65 112.65 112.675 -0.575 115 752 2017-09-29
Live Cattle 1902 114.05 114.05 113.15 113.15 113.15 -0.700 59 125 2017-09-29
Live Cattle 1710 108.55 109.15 108.175 109.75 108.975 +0.400 6855 45631 2017-09-28
Live Cattle 1712 114.6 115.375 114.225 115.275 115.05 +0.150 15081 144542 2017-09-28
上一页 41 42 43 44 45 46 47 48 49 50