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 1908 107.45 107.45 105.9 106.125 106.4 -0.350 14 189 2018-04-10
Live Cattle 1804 112.975 113.975 111.975 112 112.025 -0.200 4528 19857 2018-04-09
Live Cattle 1806 103.025 104.6 102.1 102.5 102.5 +0.175 24143 157983 2018-04-09
Live Cattle 1808 103.4 104.75 102.375 102.55 102.75 -0.025 10448 79450 2018-04-09
Live Cattle 1810 107.25 108.475 106.375 106.5 106.725 +0.025 6388 47841 2018-04-09
Live Cattle 1812 111.75 112.675 110.6 110.75 110.9 -0.250 4219 28567 2018-04-09
Live Cattle 1902 112.925 113.9 112.15 112.325 112.375 -0.175 1395 8478 2018-04-09
Live Cattle 1904 114.2 114.625 113.2 113.4 113.325 UNCH 138 3190 2018-04-09
Live Cattle 1906 108.8 108.925 107.275 107.475 107.475 -0.175 281 2729 2018-04-09
Live Cattle 1908 107.4 106.35 106.35 106.75 -0.125 0 189 2018-04-09
Live Cattle 1804 114 114.15 111.95 112 112.225 -2.075 8225 28387 2018-04-06
Live Cattle 1806 104.15 104.375 102.05 102.05 102.325 -2.725 31352 159510 2018-04-06
Live Cattle 1808 104 104.35 102.25 102.575 102.775 -2.100 13251 79063 2018-04-06
Live Cattle 1810 107.9 108.45 106.3 106.475 106.7 -1.925 7983 47267 2018-04-06
Live Cattle 1812 111.975 112.25 110.425 110.8 111.15 -1.250 4068 27867 2018-04-06
Live Cattle 1902 113.25 113.35 111.8 112.425 112.55 -0.950 1393 8147 2018-04-06
Live Cattle 1904 113.75 114.075 112.825 113.275 113.325 -1.050 254 3167 2018-04-06
Live Cattle 1906 108.275 108.45 107.3 107.5 107.65 -1.025 294 2582 2018-04-06
Live Cattle 1908 106.35 106.35 106.875 -0.725 4 188 2018-04-06
Live Cattle 1804 113.7 114.45 113.3 114.275 114.3 +1.275 9140 30158 2018-04-05
Live Cattle 1806 103.2 105.175 102.825 104.9 105.05 +2.725 37067 161035 2018-04-05
Live Cattle 1808 103.55 105 102.975 104.475 104.875 +2.275 16587 78328 2018-04-05
Live Cattle 1810 107.4 108.8 106.95 108.375 108.625 +1.825 8682 46797 2018-04-05
Live Cattle 1812 111 112.625 110.675 112.125 112.4 +1.825 5758 27199 2018-04-05
Live Cattle 1902 111.85 113.675 111.75 113.3 113.5 +1.750 1534 8038 2018-04-05
Live Cattle 1904 113.225 114.5 112.85 114.375 114.375 +1.325 478 3055 2018-04-05
Live Cattle 1906 107.425 108.975 107.425 108.85 108.675 +0.675 251 2473 2018-04-05
Live Cattle 1908 107 107.625 107 107.625 107.6 +1.200 18 191 2018-04-05
Live Cattle 1804 111.6 113.9 110.1 112.95 113.025 +1.050 12126 32285 2018-04-04
Live Cattle 1806 98.925 102.625 97.075 102.525 102.325 +2.700 50130 161273 2018-04-04
上一頁 11 12 13 14 15 16 17 18 19 20 下一頁