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(chēng) 合約 今開(kāi)盤(pán) 最高價(jià) 最低價(jià) 收盤(pán)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 1904 117.425 117.75 117.325 117.75 117.75 +0.225 38 1744 2018-02-22
Live Cattle 1906 111.25 111.4 111.175 111.4 111.4 +0.150 8 646 2018-02-22
Live Cattle 1802 130.3 130.3 127.3 129 129.65 -0.650 6366 7909 2018-02-21
Live Cattle 1804 127.725 127.75 124.725 126.15 126.225 -1.500 36703 145467 2018-02-21
Live Cattle 1806 118.725 118.775 115.975 117.025 117.05 -1.775 16632 118673 2018-02-21
Live Cattle 1808 115.525 115.525 113 113.775 113.775 -1.850 9950 59096 2018-02-21
Live Cattle 1810 116.975 117.05 114.75 115.575 115.575 -1.550 4357 24262 2018-02-21
Live Cattle 1812 118.625 118.65 116.625 117.3 117.35 -1.350 2659 12682 2018-02-21
Live Cattle 1902 118.675 118.85 117.375 117.85 117.8 -0.950 457 4072 2018-02-21
Live Cattle 1904 118.45 118.5 117.3 117.525 117.525 -1.250 67 1740 2018-02-21
Live Cattle 1906 110.975 111.95 110.975 111.25 111.25 -1.250 17 644 2018-02-21
Live Cattle 1802 130.525 130.525 129.775 130.325 130.3 +0.200 2628 9389 2018-02-20
Live Cattle 1804 127.9 127.95 127.2 127.725 127.725 +0.075 19086 147206 2018-02-20
Live Cattle 1806 118.75 118.9 118.175 118.85 118.825 +0.150 9793 116809 2018-02-20
Live Cattle 1808 115.6 115.7 115 115.65 115.625 UNCH 5411 58145 2018-02-20
Live Cattle 1810 117.025 117.225 116.6 117.15 117.125 UNCH 2093 24089 2018-02-20
Live Cattle 1812 118.725 118.875 118.2 118.775 118.7 -0.150 1690 12184 2018-02-20
Live Cattle 1902 118.925 119.025 118.4 118.775 118.75 -0.300 517 3770 2018-02-20
Live Cattle 1904 118.825 118.95 118.375 118.625 118.775 -0.175 206 1596 2018-02-20
Live Cattle 1906 112.475 112.75 112.375 112.375 112.5 -0.300 30 626 2018-02-20
Live Cattle 1802 129.225 130.325 128.725 130.325 130.1 +0.825 4439 12445 2018-02-16
Live Cattle 1804 127.175 127.875 126.875 127.775 127.65 +0.400 26748 147940 2018-02-16
Live Cattle 1806 118.4 118.85 118.1 118.775 118.675 +0.075 14500 114634 2018-02-16
Live Cattle 1808 115.3 115.7 114.825 115.675 115.625 +0.225 6193 57451 2018-02-16
Live Cattle 1810 116.9 117.25 116.45 117.225 117.125 +0.025 2169 23797 2018-02-16
Live Cattle 1812 118.625 118.975 118.15 118.95 118.85 UNCH 1812 11624 2018-02-16
Live Cattle 1902 119 119.25 118.45 119.25 119.05 -0.125 293 3587 2018-02-16
Live Cattle 1904 118.975 119.2 118.35 119.2 118.95 -0.050 128 1518 2018-02-16
Live Cattle 1906 112.65 113 112.2 113 112.8 +0.350 37 591 2018-02-16
Live Cattle 1802 127.875 129.425 127.525 129.375 129.275 +1.625 2652 13376 2018-02-15
上一頁(yè) 21 22 23 24 25 26 27 28 29 30 下一頁(yè)