大宗商品漲跌榜-生意社

生意寶風(fēng)險評級生意云

本社首頁 > 商品期貨 > CME芝加哥商業(yè)交易所

CME芝加哥商業(yè)交易所

三級牛奶瘦豬現(xiàn)金結(jié)算黃油活牛棕櫚油建筑木材幼牛奶酪四級牛奶冷凍豬脯乳清粉脫脂奶粉

商品名稱	合約	今開盤	最高價	最低價	收盤價	結(jié)算價	漲跌2	成交量	持倉量	持倉量變化	報價單位	日期
Live Cattle	1908	107.75	108.225	107.4	107.425	107.425	-0.450	42	118			2018-03-26
Live Cattle	1804	118.425	118.425	115.75	115.95	116.05	-2.100	12963	49331			2018-03-23
Live Cattle	1806	108.45	108.575	106	106.175	106.2	-2.200	31707	159664			2018-03-23
Live Cattle	1808	106.5	106.525	104.3	104.825	104.95	-1.425	12522	72401			2018-03-23
Live Cattle	1810	109.9	109.9	108.15	108.775	108.925	-0.975	7364	41944			2018-03-23
Live Cattle	1812	113.5	113.525	111.9	112.5	112.725	-0.800	5683	22853			2018-03-23
Live Cattle	1902	115	115.025	113.625	114.1	114.3	-0.825	1442	5953			2018-03-23
Live Cattle	1904	114.75	115.45	114.1	114.675	114.85	-0.475	496	2453			2018-03-23
Live Cattle	1906	108.8	109.725	108.4	109.2	109.2	-0.325	343	1503			2018-03-23
Live Cattle	1908	107.65	108.225	107.15	107.875	107.875	-0.325	17	114			2018-03-23
Live Cattle	1804	117.95	118.425	117.45	118.325	118.15	+0.450	13470	52112			2018-03-22
Live Cattle	1806	107.3	108.775	107.075	108.525	108.4	+1.025	30422	158430			2018-03-22
Live Cattle	1808	105.275	106.55	105	106.4	106.375	+1.100	13171	72212			2018-03-22
Live Cattle	1810	108.625	109.975	108.425	109.85	109.9	+1.275	7516	40523			2018-03-22
Live Cattle	1812	112.1	113.6	111.95	113.525	113.525	+1.475	4132	22298			2018-03-22
Live Cattle	1902	113.7	115.175	113.55	115	115.125	+1.600	660	5882			2018-03-22
Live Cattle	1904	113.95	115.4	113.9	115.3	115.325	+1.250	513	2372			2018-03-22
Live Cattle	1906	108.325	109.65	108.15	109.55	109.525	+1.125	274	1357			2018-03-22
Live Cattle	1908		108.225	107.4	108.225	108.2	+0.775	11	104			2018-03-22
Live Cattle	1804	119.6	119.75	117.15	117.775	117.7	-1.875	23397	56405			2018-03-21
Live Cattle	1806	109	109.125	106.65	107.475	107.375	-1.625	40292	157941			2018-03-21
Live Cattle	1808	106.75	106.85	104.75	105.325	105.275	-1.425	16564	71847			2018-03-21
Live Cattle	1810	109.525	109.625	108.1	108.7	108.625	-0.825	9714	39223			2018-03-21
Live Cattle	1812	113.225	113.3	111.725	112.225	112.05	-1.050	5167	21653			2018-03-21
Live Cattle	1902	114.975	114.975	113.35	113.8	113.525	-1.425	870	5766			2018-03-21
Live Cattle	1904	115.15	115.15	113.7	114.1	114.075	-0.950	436	2369			2018-03-21
Live Cattle	1906	108.85	108.95	108.075	108.35	108.4	-0.650	274	1156			2018-03-21
Live Cattle	1908	107.4	107.4	107.175	107.4	107.425	-0.200	5	102			2018-03-21
Live Cattle	1804	120.5	120.825	119.325	119.55	119.575	-0.650	20672	61518			2018-03-20
Live Cattle	1806	110.1	110.4	108.9	109.05	109	-1.150	33058	157672			2018-03-20

上一頁 11 12 13 14 15 16 17 18 19 20 下一頁