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	1804	119.5	120.625	119.5	120.425	120.375	+0.925	23324	136203			2018-01-16
Live Cattle	1806	111.675	112.575	111.5	112.35	112.35	+0.725	9482	90173			2018-01-16
Live Cattle	1808	109.025	109.95	108.85	109.8	109.7	+0.650	4062	32725			2018-01-16
Live Cattle	1810	110.25	111.05	110.2	110.825	110.925	+0.550	1344	10864			2018-01-16
Live Cattle	1812	112.275	113.125	112.275	112.95	112.975	+0.600	473	5427			2018-01-16
Live Cattle	1902	113.725	114.45	113.525	114.225	114.225	+0.500	78	1845			2018-01-16
Live Cattle	1904	114	114.075	113.925	114.075	114	+0.250	15	399			2018-01-16
Live Cattle	1906					107.225	+0.050	0	14			2018-01-16
Live Cattle	1802	117.1	117.5	116.55	117.5	117.375	+0.300	30597	82644			2018-01-12
Live Cattle	1804	118.9	119.625	118.475	119.6	119.45	+0.575	30663	127156			2018-01-12
Live Cattle	1806	111.175	111.75	110.675	111.725	111.625	+0.625	9247	88847			2018-01-12
Live Cattle	1808	108.7	109.15	108.1	109.1	109.05	+0.475	3038	32162			2018-01-12
Live Cattle	1810	110.275	110.45	109.525	110.375	110.375	+0.250	1495	10611			2018-01-12
Live Cattle	1812	112.4	112.45	111.575	112.275	112.375	+0.350	210	5334			2018-01-12
Live Cattle	1902	112.8	113.775	112.725	113.775	113.725	+0.650	17	1840			2018-01-12
Live Cattle	1904	112.825	113.75	112.825	113.75	113.75	+0.925	3	397			2018-01-12
Live Cattle	1906					107.175	+0.200	0	14			2018-01-12
Live Cattle	1802	117.85	118.525	116.55	116.65	116.875	-0.800	34362	95219			2018-01-10
Live Cattle	1804	119.75	120.2	118.3	118.325	118.675	-0.850	33188	115399			2018-01-10
Live Cattle	1806	111.925	112.375	110.575	110.6	110.775	-0.900	14405	87210			2018-01-10
Live Cattle	1808	109.275	109.75	108.1	108.2	108.35	-0.725	5097	30158			2018-01-10
Live Cattle	1810	110.875	111.35	109.875	109.9	110.075	-0.550	1919	9880			2018-01-10
Live Cattle	1812	112.65	113.275	111.625	111.675	111.825	-0.575	627	5316			2018-01-10
Live Cattle	1902	113.925	114.375	112.85	112.85	113.025	-0.350	50	1799			2018-01-10
Live Cattle	1904	114	114.3	113.325	113.325	113.35	-0.175	2	397			2018-01-10
Live Cattle	1906					107.5	-0.650	1	14			2018-01-10
Live Cattle	1802	119	119	116.775	117.55	117.225	-2.025	44336	109342			2018-01-08
Live Cattle	1804	120.8	120.8	118.85	119.65	119.3	-1.550	32584	105589			2018-01-08
Live Cattle	1806	112.225	112.4	110.85	111.55	111.2	-1.125	14223	84981			2018-01-08
Live Cattle	1808	109.275	109.55	108.05	108.75	108.5	-0.900	5434	28461			2018-01-08

上一頁 31 32 33 34 35 36 37 38 39 40 下一頁