大宗商品漲跌榜-生意社

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 1904 116.2 116.2 114.525 114.65 114.825 -1.100 360 4277 2018-04-30
Live Cattle 1906 109.85 109.85 108.05 108.45 108.45 -1.000 244 4566 2018-04-30
Live Cattle 1908 108.85 108.85 107.675 107.7 107.7 -0.800 69 288 2018-04-30
Live Cattle 1910 106.65 UNCH 0 0 2018-04-30
Live Cattle 1804 121.975 122.625 121.975 122.525 122.525 +0.600 1585 2385 2018-04-26
Live Cattle 1806 105.8 106.275 104.15 104.575 104.35 -1.225 28974 148190 2018-04-26
Live Cattle 1808 105.275 105.75 103.9 104.175 104.025 -1.250 14466 89273 2018-04-26
Live Cattle 1810 109.05 109.3 107.85 108.025 107.925 -1.200 6544 54814 2018-04-26
Live Cattle 1812 113.525 113.8 112.7 112.85 112.775 -0.775 4875 33815 2018-04-26
Live Cattle 1902 115.325 115.625 114.625 114.7 114.725 -0.525 1305 11039 2018-04-26
Live Cattle 1904 116.1 116.3 115.25 115.325 115.375 -0.600 411 3868 2018-04-26
Live Cattle 1906 109.65 109.85 108.925 108.925 109.1 -0.275 294 4359 2018-04-26
Live Cattle 1908 108.425 108.75 108.4 108.4 108.4 +0.100 18 252 2018-04-26
Live Cattle 1804 121.3 122.05 121.3 121.95 121.925 +0.825 1706 3523 2018-04-25
Live Cattle 1806 105.025 105.8 104.625 105.75 105.575 +0.525 20953 148923 2018-04-25
Live Cattle 1808 104.7 105.425 104.375 105.4 105.275 +0.350 11567 87529 2018-04-25
Live Cattle 1810 108.5 109.25 108.25 109.25 109.125 +0.475 5336 54081 2018-04-25
Live Cattle 1812 113 113.725 112.625 113.7 113.55 +0.325 3307 33616 2018-04-25
Live Cattle 1902 114.75 115.45 114.3 115.45 115.25 +0.275 1284 10659 2018-04-25
Live Cattle 1904 115.275 116.25 114.875 116.05 115.975 +0.275 347 3730 2018-04-25
Live Cattle 1906 109 109.6 108.5 109.5 109.375 +0.425 274 4248 2018-04-25
Live Cattle 1908 107.75 108.4 107.75 108.2 108.3 +0.300 34 249 2018-04-25
Live Cattle 1804 121.5 122.2 121 121 121.1 -0.625 2459 4892 2018-04-24
Live Cattle 1806 105.5 106.675 104.775 104.85 105.05 +0.175 29392 149846 2018-04-24
Live Cattle 1808 105.425 106.5 104.65 104.675 104.925 -0.150 14593 86313 2018-04-24
Live Cattle 1810 109.4 110.05 108.425 108.425 108.65 -0.450 7205 52946 2018-04-24
Live Cattle 1812 113.625 114.375 112.925 112.925 113.225 -0.350 3807 33064 2018-04-24
Live Cattle 1902 115.15 115.95 114.8 114.875 114.975 -0.175 1111 10455 2018-04-24
Live Cattle 1904 116.225 116.625 115.425 115.425 115.7 -0.325 322 3635 2018-04-24
Live Cattle 1906 109.8 110.1 108.925 108.925 108.95 -0.800 194 4163 2018-04-24
上一頁 11 12 13 14 15 16 17 18 19 20 下一頁