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(yè) > 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(kāi)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(cāng)量	持倉(cāng)量變化	報(bào)價(jià)單位	日期
Live Cattle	1812	118	118.75	117.475	117.8	117.85	-0.425	2812	14246			2018-02-28
Live Cattle	1902	118.45	119.025	117.9	118.05	118.275	-0.325	432	4272			2018-02-28
Live Cattle	1904	117.925	118.6	117.45	117.825	118.175	+0.025	40	1883			2018-02-28
Live Cattle	1906		111.6	111.025	111.3	111.35	+0.025	1	757			2018-02-28
Live Cattle	1908					110.35	UNCH	0	0			2018-02-28
Live Cattle	1802	127.6	128.7	127.525	128.5	128.025	+0.625	1373	1609			2018-02-27
Live Cattle	1804	124.25	125.675	124.15	124.2	124.25	+0.250	25257	141395			2018-02-27
Live Cattle	1806	116.4	117.6	116.2	116.3	116.35	+0.150	14476	125083			2018-02-27
Live Cattle	1808	113.55	114.6	113.375	113.5	113.575	+0.100	6805	61846			2018-02-27
Live Cattle	1810	115.525	116.675	115.45	115.875	116.025	+0.525	4325	26235			2018-02-27
Live Cattle	1812	117.8	118.95	117.75	118.225	118.275	+0.475	2196	14069			2018-02-27
Live Cattle	1902	118.275	119.325	118.05	118.675	118.6	+0.225	454	4160			2018-02-27
Live Cattle	1904	117.625	118.65	117.55	118.15	118.15	+0.350	138	1790			2018-02-27
Live Cattle	1906		111.6		111.5	111.325	+0.450	2	758			2018-02-27
Live Cattle	1802	127.775	127.925	126.65	127.175	127.4	-0.600	1758	2834			2018-02-26
Live Cattle	1804	124	124.75	123.55	124	124	-0.850	24487	142110			2018-02-26
Live Cattle	1806	115.825	116.525	115.525	116.175	116.2	-0.600	18132	122516			2018-02-26
Live Cattle	1808	112.75	113.625	112.7	113.45	113.475	-0.225	9476	60668			2018-02-26
Live Cattle	1810	114.775	115.7	114.65	115.45	115.5	-0.125	5039	25823			2018-02-26
Live Cattle	1812	116.975	117.95	116.8	117.775	117.8	+0.200	2804	13764			2018-02-26
Live Cattle	1902	117.25	118.375	117.25	118.175	118.375	+0.400	264	4156			2018-02-26
Live Cattle	1904	117.125	117.8	117.025	117.8	117.8	+0.200	109	1774			2018-02-26
Live Cattle	1906	110.45	110.775	110.275	110.775	110.875	+0.025	6	758			2018-02-26
Live Cattle	1802	129	129.15	128.075	128.175	128.35	-1.300	1665	4546			2018-02-22
Live Cattle	1804	125.825	126.125	124.925	125.3	125.375	-0.850	23757	143633			2018-02-22
Live Cattle	1806	116.725	116.9	116.3	116.875	116.8	-0.250	11044	119210			2018-02-22
Live Cattle	1808	113.475	113.725	113.1	113.45	113.5	-0.275	7063	59814			2018-02-22
Live Cattle	1810	115.3	115.525	114.9	115.4	115.4	-0.175	3938	24558			2018-02-22
Live Cattle	1812	117.1	117.675	116.775	117.525	117.5	+0.150	2581	12771			2018-02-22
Live Cattle	1902	117.575	118	117.35	117.95	117.95	+0.150	368	4109			2018-02-22

上一頁(yè) 21 22 23 24 25 26 27 28 29 30 下一頁(yè)