大宗商品漲跌榜-生意社

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 合約 今開盤 最高價(jià) 最低價(jià) 收盤價(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 1908 109.85 109.85 109.825 109.825 109.875 +0.100 2 7 2018-03-09
Live Cattle 1804 123.225 123.3 120.9 122.05 121.775 -1.200 44207 109641 2018-03-08
Live Cattle 1806 114.975 115 112.6 113.625 113.275 -1.550 32494 137476 2018-03-08
Live Cattle 1808 112.45 112.525 110.45 111.525 111.25 -1.200 14087 69383 2018-03-08
Live Cattle 1810 115.15 115.15 113 114.425 114.175 -0.950 7410 30076 2018-03-08
Live Cattle 1812 118.025 118.2 116.025 117.5 117.35 -0.750 4293 16293 2018-03-08
Live Cattle 1902 118.925 119.15 117.125 118.525 118.325 -0.775 493 4684 2018-03-08
Live Cattle 1904 118.9 119 117.1 118.4 118.375 -0.650 126 2125 2018-03-08
Live Cattle 1906 112.65 112.65 111.05 112.025 111.65 -1.075 38 843 2018-03-08
Live Cattle 1908 109.725 109.975 109.725 109.975 109.775 -1.225 5 3 2018-03-08
Live Cattle 1804 123 123.675 122.6 123.125 122.975 +0.150 27291 116918 2018-03-07
Live Cattle 1806 114.875 115.525 114.5 115.15 114.825 +0.050 23528 134939 2018-03-07
Live Cattle 1808 112.45 112.875 112.05 112.45 112.45 UNCH 11313 67520 2018-03-07
Live Cattle 1810 115.05 115.525 114.6 114.975 115.125 +0.075 4041 29721 2018-03-07
Live Cattle 1812 117.875 118.375 117.425 117.925 118.1 +0.225 2993 15689 2018-03-07
Live Cattle 1902 118.65 119.25 118.4 118.925 119.1 +0.250 355 4612 2018-03-07
Live Cattle 1904 118.55 119.125 118.4 118.85 119.025 +0.150 99 2079 2018-03-07
Live Cattle 1906 112.375 112.85 112.2 112.75 112.725 +0.275 79 790 2018-03-07
Live Cattle 1908 111 111 111 111 111 UNCH 1 3 2018-03-07
Live Cattle 1804 123.325 124.825 122.45 122.8 122.825 -0.400 33510 121427 2018-03-06
Live Cattle 1806 115.35 116.475 114.5 114.775 114.775 -0.575 23393 132924 2018-03-06
Live Cattle 1808 113.125 113.875 112.2 112.4 112.45 -0.675 9869 66290 2018-03-06
Live Cattle 1810 115.8 116.475 114.65 114.975 115.05 -0.675 6148 29654 2018-03-06
Live Cattle 1812 117.975 118.7 117.55 117.875 117.875 -0.050 3963 14875 2018-03-06
Live Cattle 1902 118.3 119.45 118.3 118.8 118.85 +0.275 384 4515 2018-03-06
Live Cattle 1904 118.3 119.225 118.25 118.75 118.875 +0.375 138 2039 2018-03-06
Live Cattle 1906 111.8 112.575 111.8 112.275 112.45 +0.650 38 775 2018-03-06
Live Cattle 1908 111 +0.375 0 3 2018-03-06
Live Cattle 1804 122.35 123.675 122.1 123.2 123.225 +1.050 25924 127924 2018-03-05
Live Cattle 1806 114.5 115.7 114.15 115.2 115.35 +0.950 15925 131344 2018-03-05
上一頁(yè) 21 22 23 24 25 26 27 28 29 30 下一頁(yè)