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(chēng)	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	116.65	116.975	114.8	116.075	116.225	-0.625	354	3398			2017-11-30
Live Cattle	1902	117.5	117.5	115.4	116.725	116.725	-0.775	193	1183			2017-11-30
Live Cattle	1904	117	117	115.3	116.4	116.225	-0.825	14	64			2017-11-30
Live Cattle	1712	119.65	120.55	119.575	120.475	120.475	+0.825	8910	36576			2017-11-29
Live Cattle	1802	125.75	126.675	125.55	126.675	126.6	+0.925	19861	155453			2017-11-29
Live Cattle	1804	126.325	127.2	126.275	127.15	127.1	+0.700	7404	86879			2017-11-29
Live Cattle	1806	118.95	119.675	118.675	119.6	119.6	+0.575	6592	67316			2017-11-29
Live Cattle	1808	115.425	116.2	115.325	116.2	116.1	+0.425	1699	20839			2017-11-29
Live Cattle	1810	115.3	115.75	115.025	115.75	115.7	+0.300	583	7571			2017-11-29
Live Cattle	1812	116.85	116.975	116.125	116.825	116.85	+0.075	320	3243			2017-11-29
Live Cattle	1902	117.575	117.65	116.825	117.425	117.5	+0.125	234	1030			2017-11-29
Live Cattle	1904	117.5	117.5	116.9	116.975	117.05	-0.200	21	48			2017-11-29
Live Cattle	1712	119.625	119.95	118.75	119.725	119.65	-0.175	9267	39273			2017-11-28
Live Cattle	1802	125.85	126.15	124.65	125.775	125.675	-0.375	18938	155978			2017-11-28
Live Cattle	1804	126.625	126.825	125.175	126.475	126.4	-0.450	6672	86172			2017-11-28
Live Cattle	1806	119.075	119.3	118	119.1	119.025	-0.300	4699	66603			2017-11-28
Live Cattle	1808	115.525	115.85	114.7	115.65	115.675	-0.200	1187	20587			2017-11-28
Live Cattle	1810	115.35	115.525	114.5	115.45	115.4	-0.150	350	7576			2017-11-28
Live Cattle	1812	116.575	116.8	115.825	116.775	116.775	-0.025	79	3208			2017-11-28
Live Cattle	1902	117.25	117.45	116.575	117.3	117.375	-0.125	19	1020			2017-11-28
Live Cattle	1904	116.55	117.25	116.55	117.225	117.25	+0.075	4	45			2017-11-28
Live Cattle	1712	118.675	120.1	118.375	119.7	119.825	+1.250	9385	41881			2017-11-27
Live Cattle	1802	124.7	126.275	124.35	125.95	126.05	+1.475	19963	153542			2017-11-27
Live Cattle	1804	125.4	126.9	125.075	126.775	126.85	+1.600	7916	85623			2017-11-27
Live Cattle	1806	118.4	119.45	117.975	119.3	119.325	+1.100	5966	65754			2017-11-27
Live Cattle	1808	115	115.9	114.625	115.85	115.875	+1.075	1417	20322			2017-11-27
Live Cattle	1810	114.725	115.6	114.4	115.45	115.55	+1.000	495	7472			2017-11-27
Live Cattle	1812	115.675	116.85	115.5	116.6	116.8	+0.975	139	3152			2017-11-27
Live Cattle	1902	116.5	117.525	116.325	117.525	117.5	+0.950	82	979			2017-11-27
Live Cattle	1904	116.1	117.175	116	117.175	117.175	+1.025	16	43			2017-11-27

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