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	1812	112.775	114.025	111.975	113.8	113.775	+1.000	236	4042			2017-12-15
Live Cattle	1902	113.725	114.775	112.975	114.775	114.6	+0.750	33	1408			2017-12-15
Live Cattle	1904		114.525	113.25	114.525	114.5	+0.550	0	125			2017-12-15
Live Cattle	1712	116.425	116.875	115.5	115.6	115.65	-0.500	2270	10053			2017-12-13
Live Cattle	1802	119.375	120	118.125	118.1	118.375	-0.775	22436	133103			2017-12-13
Live Cattle	1804	121.1	121.7	119.875	120.125	120.2	-0.775	9859	85016			2017-12-13
Live Cattle	1806	114.05	114.475	112.9	113.3	113.3	-0.625	8113	72706			2017-12-13
Live Cattle	1808	111.025	111.525	110.1	110.5	110.5	-0.525	2136	23625			2017-12-13
Live Cattle	1810	111.7	112.125	110.7	111	111.025	-0.600	1319	8284			2017-12-13
Live Cattle	1812	113.575	113.75	112.425	112.7	112.775	-0.600	116	4020			2017-12-13
Live Cattle	1902	114.275	114.575	113.4	113.475	113.65	-0.500	47	1408			2017-12-13
Live Cattle	1904	114	114.225	113.45	113.45	113.8	-0.200	16	115			2017-12-13
Live Cattle	1712	115.225	117.3	115.2	116	116.15	+0.975	1944	10853			2017-12-12
Live Cattle	1802	117.7	120.45	117.675	119.1	119.15	+1.425	28928	134321			2017-12-12
Live Cattle	1804	119.525	121.95	119.525	120.8	120.975	+1.350	12945	85077			2017-12-12
Live Cattle	1806	112.6	114.625	112.55	113.85	113.925	+1.325	10090	71821			2017-12-12
Live Cattle	1808	109.9	111.45	109.875	110.95	111.025	+1.075	3058	23492			2017-12-12
Live Cattle	1810	110.525	112	110.5	111.525	111.625	+1.025	1776	8212			2017-12-12
Live Cattle	1812	112.375	113.575	112.375	113.4	113.375	+1.075	143	4004			2017-12-12
Live Cattle	1902	113.45	114.3	113.175	114.2	114.15	+0.875	36	1421			2017-12-12
Live Cattle	1904	113.475	114	113.475	114	114	+0.800	18	111			2017-12-12
Live Cattle	1712	115.45	116.15	115.075	115.175	115.175	-0.400	2803	12268			2017-12-11
Live Cattle	1802	118.3	118.875	117.575	117.625	117.725	-0.575	24936	138017			2017-12-11
Live Cattle	1804	120.225	120.375	119.45	119.45	119.625	-0.575	10902	86079			2017-12-11
Live Cattle	1806	113.1	113.225	112.5	112.5	112.6	-0.500	7974	71574			2017-12-11
Live Cattle	1808	110.525	110.575	109.8	109.8	109.95	-0.625	3050	23162			2017-12-11
Live Cattle	1810	110.85	111.1	110.25	110.475	110.6	-0.300	1361	8027			2017-12-11
Live Cattle	1812	112.325	112.825	111.975	112.275	112.3	-0.225	186	4042			2017-12-11
Live Cattle	1902	113.075	113.45	112.9	113.275	113.275	-0.050	33	1413			2017-12-11
Live Cattle	1904	113.2	113.3	113.2	113.2	113.2	+0.150	3	110			2017-12-11

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