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	1812	110.1	111.8	110.1	111.625	111.425	+1.400	9129	48886			2018-06-05
Live Cattle	1902	113.95	115.75	113.95	115.475	115.425	+1.475	3319	19017			2018-06-05
Live Cattle	1904	115.2	116.95	115.2	116.775	116.8	+1.600	2060	8020			2018-06-05
Live Cattle	1906	109.225	110.9	108.925	110.675	110.75	+1.650	865	6711			2018-06-05
Live Cattle	1908	107.525	109.425	107.525	109.2	109.225	+1.575	287	1158			2018-06-05
Live Cattle	1910	109.225	110	109	110	110	+1.000	32	60			2018-06-05
Live Cattle	1806	105	105.875	104.6	105	104.725	-0.175	6796	24600			2018-06-04
Live Cattle	1808	103.575	104.225	102.35	102.9	102.45	-1.175	23293	164169			2018-06-04
Live Cattle	1810	106.4	106.775	105.275	105.975	105.4	-0.875	9205	67892			2018-06-04
Live Cattle	1812	110.7	111.25	109.875	110.5	110.025	-0.625	8069	48184			2018-06-04
Live Cattle	1902	114.45	115	113.8	114.425	113.95	-0.500	3303	18666			2018-06-04
Live Cattle	1904	115.5	116.075	114.95	115.6	115.2	-0.400	1623	7663			2018-06-04
Live Cattle	1906	109.425	109.675	108.775	109.425	109.1	-0.500	474	6533			2018-06-04
Live Cattle	1908	108.125	108.2	107.5	107.85	107.65	-0.350	40	1151			2018-06-04
Live Cattle	1910	108.8	109	108.8	109	109	+0.100	2	60			2018-06-04
Live Cattle	1806	106.325	106.65	103.325	105.1	105.05	-1.075	13599	36423			2018-05-31
Live Cattle	1808	104.8	105.2	101.9	104	103.95	-0.500	46128	164415			2018-05-31
Live Cattle	1810	108	108.325	105.2	107.025	107.05	-0.700	15384	66564			2018-05-31
Live Cattle	1812	112.55	112.975	110.3	111.7	111.775	-0.675	8684	47139			2018-05-31
Live Cattle	1902	115.775	116.275	114.175	115.1	115.15	-0.625	3489	17504			2018-05-31
Live Cattle	1904	116.125	116.675	115.1	115.825	115.775	-0.450	1810	6770			2018-05-31
Live Cattle	1906	110	110.4	109	109.65	109.575	-0.425	254	5981			2018-05-31
Live Cattle	1908	108.975	109	107.825	108.45	108.575	-0.300	108	955			2018-05-31
Live Cattle	1910			109.1	109.2	109.4	-0.300	0	55			2018-05-31
Live Cattle	1806	103.05	106.125	102.85	106.125	106.125	+3.000	14956	41532			2018-05-30
Live Cattle	1808	101.35	104.45	101.075	104.45	104.45	+3.000	38309	166118			2018-05-30
Live Cattle	1810	104.85	107.85	104.425	107.85	107.75	+2.900	20765	67618			2018-05-30
Live Cattle	1812	110.275	112.875	109.925	112.525	112.45	+2.025	12916	46820			2018-05-30
Live Cattle	1902	113.95	116.6	113.575	115.775	115.775	+1.825	4409	17184			2018-05-30
Live Cattle	1904	114.8	116.675	114.5	116.125	116.225	+1.425	1531	6509			2018-05-30

上一頁 1 2 3 4 5 6 7 8 9 10 下一頁