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	1906	108.525	110.3	108.325	110	110	+1.400	388	5917			2018-05-30
Live Cattle	1908	107.225	108.875	107.15	108.475	108.875	+1.500	112	898			2018-05-30
Live Cattle	1910	108.45	109.875	108.45	109.625	109.7	+1.425	22	42			2018-05-30
Live Cattle	1806	104.65	104.7	102.85	103.225	103.125	-1.525	12038	46678			2018-05-29
Live Cattle	1808	102.475	102.675	100.8	101.7	101.45	-0.850	26590	165049			2018-05-29
Live Cattle	1810	105.85	106.15	104.4	105.125	104.85	-0.975	9556	67939			2018-05-29
Live Cattle	1812	111.45	111.525	110.05	110.625	110.425	-0.900	4887	46809			2018-05-29
Live Cattle	1902	114.55	114.925	113.65	114.325	113.95	-0.625	2058	17127			2018-05-29
Live Cattle	1904	115.425	115.7	114.525	115.05	114.8	-0.550	587	6437			2018-05-29
Live Cattle	1906	109.1	109.5	108.525	108.725	108.6	-0.525	218	5838			2018-05-29
Live Cattle	1908	107.95	108.15	107.325	107.45	107.375	-0.575	22	886			2018-05-29
Live Cattle	1910			108.6	108.6	108.275	-0.575	0	42			2018-05-29
Live Cattle	1806	104.4	104.95	103.725	104.925	104.65	+0.250	9008	48450			2018-05-25
Live Cattle	1808	102	102.75	101.2	102.65	102.3	+0.525	19124	163284			2018-05-25
Live Cattle	1810	105.375	106.225	104.75	106.2	105.825	+0.575	7825	68027			2018-05-25
Live Cattle	1812	110.925	111.675	110.225	111.675	111.325	+0.500	4393	46611			2018-05-25
Live Cattle	1902	114.025	114.875	113.425	114.875	114.575	+0.600	1421	17019			2018-05-25
Live Cattle	1904	114.7	115.65	114.225	115.65	115.35	+0.650	814	6383			2018-05-25
Live Cattle	1906	108.3	109.6	108.2	109.6	109.125	+0.625	114	5815			2018-05-25
Live Cattle	1908	107.275	108.225	107.05	108.025	107.95	+0.575	91	836			2018-05-25
Live Cattle	1910	108.6	109.075	108.4	109.075	108.85	+0.025	6	37			2018-05-25
Live Cattle	1806	105.625	105.725	104.25	104.45	104.4	-1.050	8624	51246			2018-05-24
Live Cattle	1808	102.95	103.2	101.675	101.925	101.775	-1.025	19854	163947			2018-05-24
Live Cattle	1810	105.925	106.475	105.05	105.475	105.25	-0.500	8203	68085			2018-05-24
Live Cattle	1812	111.4	112	110.6	111.05	110.825	-0.475	5277	46255			2018-05-24
Live Cattle	1902	114.3	115.05	113.75	114.1	113.975	-0.350	1854	17048			2018-05-24
Live Cattle	1904	115.1	115.8	114.55	114.85	114.7	-0.575	1075	6165			2018-05-24
Live Cattle	1906	109.05	109.65	108.5	108.625	108.5	-0.575	148	5760			2018-05-24
Live Cattle	1908	107.9	108.3	107.375	107.375	107.375	-0.600	67	806			2018-05-24
Live Cattle	1910	109.05	109.225	108.7	108.7	108.825	-0.275	18	23			2018-05-24

上一頁 1 2 3 4 5 6 7 8 9 10 下一頁