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(pán)	最高價(jià)	最低價(jià)	收盤(pán)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	1810	110.925	111.05	109.525	110.45	110.125	-0.800	1885	9666			2018-01-08
Live Cattle	1812	113	113.35	111.725	112.425	112.15	-0.975	433	5376			2018-01-08
Live Cattle	1902	114	114.3	112.775	113.2	113.2	-0.825	86	1785			2018-01-08
Live Cattle	1904	113.825	113.825	112.95	113.15	113.15	-1.175	3	375			2018-01-08
Live Cattle	1906					107.775	-0.250	0	13			2018-01-08
Live Cattle	1802	121.85	121.925	119.25	119.25	119.25	-3.000	34538	113010			2018-01-05
Live Cattle	1804	123.45	123.5	120.825	120.825	120.85	-2.975	19957	101655			2018-01-05
Live Cattle	1806	114.7	114.8	111.95	112.25	112.325	-2.525	12076	83866			2018-01-05
Live Cattle	1808	111.7	111.7	108.95	109.375	109.4	-2.325	4640	27768			2018-01-05
Live Cattle	1810	112.8	112.9	110.55	110.975	110.925	-2.025	1703	9583			2018-01-05
Live Cattle	1812	114.925	114.925	112.85	113.125	113.125	-1.950	259	5355			2018-01-05
Live Cattle	1902	115.6	115.6	113.95	114.2	114.025	-2.200	69	1771			2018-01-05
Live Cattle	1904	114.75	114.75	114.25	114.25	114.325	-1.775	27	374			2018-01-05
Live Cattle	1906	108.825	108.825	108	108.025	108.025	-0.800	21	0			2018-01-05
Live Cattle	1802	123.075	123.625	122.1	122.1	122.25	-0.700	28328	116154			2018-01-04
Live Cattle	1804	124.45	125.175	123.65	123.65	123.825	-0.550	20052	98134			2018-01-04
Live Cattle	1806	115.475	116.025	114.725	114.75	114.85	-0.500	11188	83347			2018-01-04
Live Cattle	1808	112.5	112.925	111.5	111.5	111.725	-0.700	3887	27109			2018-01-04
Live Cattle	1810	113.45	114.075	112.725	112.725	112.95	-0.475	1669	9169			2018-01-04
Live Cattle	1812	115.55	116.125	114.95	114.975	115.075	-0.625	446	5183			2018-01-04
Live Cattle	1902	116.8	117	115.95	115.95	116.225	-0.575	114	1720			2018-01-04
Live Cattle	1904	116.5	116.5	116.025	116.025	116.1	-0.200	16	365			2018-01-04
Live Cattle	1906		108.825		108.825	108.825	+0.800	0	0			2018-01-04
Live Cattle	1802	123.325	123.35	122.35	122.9	122.95	-0.400	25135	119103			2018-01-03
Live Cattle	1804	124.1	124.425	123.875	124.375	124.375	+0.275	16669	95399			2018-01-03
Live Cattle	1806	115.175	115.55	115.05	115.35	115.35	+0.175	8637	82356			2018-01-03
Live Cattle	1808	112.45	112.675	112.2	112.45	112.425	+0.075	3193	26503			2018-01-03
Live Cattle	1810	113.45	113.5	113.125	113.425	113.425	-0.025	895	8925			2018-01-03
Live Cattle	1812	115.65	115.8	115.275	115.65	115.7	+0.025	231	5079			2018-01-03
Live Cattle	1902	116.4	116.8	116.3	116.575	116.8	+0.250	14	1723			2018-01-03

上一頁(yè) 31 32 33 34 35 36 37 38 39 40 下一頁(yè)