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(cāng)量	持倉(cāng)量變化	報(bào)價(jià)單位	日期
Live Cattle	1806	113.5	113.525	110.925	111.975	111.8	-1.775	9953	78839			2017-12-20
Live Cattle	1808	110	110	107.5	108.45	108.25	-1.800	3109	24645			2017-12-20
Live Cattle	1810	110.65	110.65	108.375	109.375	109.15	-1.500	1184	9034			2017-12-20
Live Cattle	1812	112.5	112.5	110.6	111.55	111.25	-1.375	177	4217			2017-12-20
Live Cattle	1902	112.9	112.9	111.775	112.65	112.675	-1.025	40	1420			2017-12-20
Live Cattle	1904	112.9	112.9	111.9	112.5	112.65	-0.950	10	126			2017-12-20
Live Cattle	1712	120.15	120.7	119.45	120	120	+0.025	1084	5492			2017-12-19
Live Cattle	1802	120.875	121.45	119.8	120.4	120.45	-0.150	17921	126233			2017-12-19
Live Cattle	1804	122.175	122.625	121.075	121.375	121.475	-0.550	7287	86157			2017-12-19
Live Cattle	1806	114.3	114.675	113.175	113.475	113.575	-0.700	6731	77890			2017-12-19
Live Cattle	1808	110.85	111.2	109.625	109.875	110.05	-0.800	2374	24612			2017-12-19
Live Cattle	1810	111.475	111.825	110.3	110.425	110.65	-0.825	1088	8710			2017-12-19
Live Cattle	1812	113.425	113.6	112.25	112.5	112.625	-0.750	161	4157			2017-12-19
Live Cattle	1902	114.375	114.525	113.3	113.475	113.7	-0.525	45	1406			2017-12-19
Live Cattle	1904	113.35	113.6	113.35	113.6	113.6	-0.700	4	123			2017-12-19
Live Cattle	1712	119.525	120.15	119.3	120.1	119.975	+1.075	1733	6548			2017-12-18
Live Cattle	1802	121.85	121.95	120.075	120.675	120.6	-0.425	22414	127449			2017-12-18
Live Cattle	1804	122.75	122.95	121.35	122	122.025	-0.125	9109	85639			2017-12-18
Live Cattle	1806	115	115.175	113.375	114.2	114.275	-0.450	7523	76718			2017-12-18
Live Cattle	1808	111.675	111.8	110.25	110.85	110.85	-0.550	2430	24176			2017-12-18
Live Cattle	1810	112.225	112.35	111.075	111.5	111.475	-0.475	770	8748			2017-12-18
Live Cattle	1812	114.025	114.2	112.9	113.375	113.375	-0.400	175	4091			2017-12-18
Live Cattle	1902	115	115	113.925	114.35	114.225	-0.375	33	1401			2017-12-18
Live Cattle	1904	114.5	114.675	114.225	114.225	114.3	-0.200	6	125			2017-12-18
Live Cattle	1712	116.75	119.25	116.5	119	118.9	+2.625	3581	8325			2017-12-15
Live Cattle	1802	119.825	121.575	118.8	121.2	121.025	+1.875	27887	129538			2017-12-15
Live Cattle	1804	120.65	122.7	119.925	122.3	122.15	+1.850	11858	85133			2017-12-15
Live Cattle	1806	113.6	114.95	112.75	114.75	114.725	+1.375	8178	75706			2017-12-15
Live Cattle	1808	110.6	111.65	109.675	111.475	111.4	+1.075	2237	24004			2017-12-15
Live Cattle	1810	111.25	112.2	110.275	112	111.95	+0.950	1000	8534			2017-12-15

上一頁 31 32 33 34 35 36 37 38 39 40 下一頁