大宗商品漲跌榜-生意社

生意寶風(fēng)險(xiǎn)評(píng)級(jí) 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(jí)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(jí)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(jià)	最低價(jià)	收盤價(jià)	結(jié)算價(jià)	漲跌2	成交量	持倉量	持倉量變化	報(bào)價(jià)單位	日期
Live Cattle	1812	112.425	112.575	111.75	112.45	112.375	-0.075	5904	53514			2018-06-21
Live Cattle	1902	114.9	115.15	114.375	115.05	115.025	-0.050	2421	21550			2018-06-21
Live Cattle	1904	116.325	116.55	115.85	116.5	116.45	-0.175	988	12263			2018-06-21
Live Cattle	1906	109.7	109.975	109.35	109.9	109.7	-0.300	309	8043			2018-06-21
Live Cattle	1908	108.575	108.85	108.175	108.85	108.575	-0.200	168	1907			2018-06-21
Live Cattle	1910	109.8	110.25	109.8	110.2	110.25	+0.125	13	101			2018-06-21
Live Cattle	1806	108.525	109.6	108.15	109.25	109.025	+0.500	1455	6602			2018-06-20
Live Cattle	1808	106.5	107.625	106.1	107.05	106.65	+0.225	27491	147681			2018-06-20
Live Cattle	1810	108.65	109.8	108.5	109.5	109.275	+0.775	13253	76086			2018-06-20
Live Cattle	1812	112.3	113	111.825	112.625	112.45	+0.225	11125	53405			2018-06-20
Live Cattle	1902	115.025	115.525	114.45	115.05	115.075	-0.050	3333	21450			2018-06-20
Live Cattle	1904	116.525	116.975	115.95	116.575	116.625	-0.025	1700	12008			2018-06-20
Live Cattle	1906	109.875	110.25	109.5	109.975	110	+0.125	576	7791			2018-06-20
Live Cattle	1908	108.625	108.95	108.075	108.875	108.775	+0.125	159	1809			2018-06-20
Live Cattle	1910	110.1	110.15	109.8	110.125	110.125	+0.125	2	99			2018-06-20
Live Cattle	1806	108	109.15	106.725	108.625	108.525	+0.225	2076	7312			2018-06-19
Live Cattle	1808	104.7	106.65	103.3	106.425	106.425	+1.250	29427	149374			2018-06-19
Live Cattle	1810	106.95	108.825	105.7	108.775	108.5	+0.925	12785	75962			2018-06-19
Live Cattle	1812	110.9	112.45	109.625	112.4	112.225	+0.750	8889	53170			2018-06-19
Live Cattle	1902	114.225	115.3	112.85	115.2	115.125	+0.600	3932	21457			2018-06-19
Live Cattle	1904	115.075	116.775	114.475	116.725	116.65	+0.675	2440	11534			2018-06-19
Live Cattle	1906	108.6	110	107.925	109.875	109.875	+0.600	357	7684			2018-06-19
Live Cattle	1908	107.75	108.775	106.875	108.55	108.65	+0.600	162	1751			2018-06-19
Live Cattle	1910	110	110.2	108.975	110	110	+0.375	10	93			2018-06-19
Live Cattle	1806	108.6	108.775	107.55	108.425	108.3	-0.150	1068	7704			2018-06-18
Live Cattle	1808	104.95	105.675	103.975	105.65	105.175	+0.400	19187	151309			2018-06-18
Live Cattle	1810	107.025	107.975	106.3	107.975	107.575	+0.550	8708	76031			2018-06-18
Live Cattle	1812	111.075	111.75	110.35	111.725	111.475	+0.125	7345	53053			2018-06-18
Live Cattle	1902	114.5	114.9	113.65	114.725	114.525	-0.250	2993	21323			2018-06-18
Live Cattle	1904	115.975	116.3	115	116.15	115.975	-0.250	1590	11384			2018-06-18

上一頁 1 2 3 4 5 6 7 8 9 10 下一頁