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(kāi)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 1804 125.45 127.425 125.225 127.25 127.25 +2.025 26922 148233 2018-02-15
Live Cattle 1806 117.05 118.725 117 118.7 118.6 +1.550 16216 111601 2018-02-15
Live Cattle 1808 114.025 115.45 114.025 115.4 115.4 +1.075 7604 56053 2018-02-15
Live Cattle 1810 115.975 117.175 115.975 116.975 117.1 +0.950 3564 23023 2018-02-15
Live Cattle 1812 117.8 118.9 117.775 118.725 118.85 +0.925 2647 10863 2018-02-15
Live Cattle 1902 118.7 119.2 118.275 119.2 119.175 +0.650 556 3282 2018-02-15
Live Cattle 1904 118.375 119.025 118.25 119.025 119 +0.625 276 1343 2018-02-15
Live Cattle 1906 112.65 112.65 112 112.45 112.45 +0.200 52 545 2018-02-15
Live Cattle 1802 127.1 128 127.05 127.8 127.65 +0.825 2075 14373 2018-02-14
Live Cattle 1804 125.025 125.775 124.875 125.5 125.225 +0.450 14849 148064 2018-02-14
Live Cattle 1806 116.775 117.375 116.625 117.25 117.05 +0.400 6920 111220 2018-02-14
Live Cattle 1808 113.875 114.475 113.75 114.475 114.325 +0.325 5295 55314 2018-02-14
Live Cattle 1810 115.5 116.25 115.45 116.25 116.15 +0.400 2582 22310 2018-02-14
Live Cattle 1812 117.425 118 117.35 117.975 117.925 +0.250 1039 10814 2018-02-14
Live Cattle 1902 118.125 118.675 118.125 118.5 118.525 +0.225 141 3220 2018-02-14
Live Cattle 1904 118.325 118.475 118.1 118.475 118.375 +0.175 19 1326 2018-02-14
Live Cattle 1906 111.725 112.3 111.725 112.3 112.25 +0.450 37 509 2018-02-14
Live Cattle 1802 126.525 127.25 126.125 127.075 127.125 +0.600 3030 16601 2018-02-12
Live Cattle 1804 123.625 125.4 123.375 125.125 125 +1.375 22778 147292 2018-02-12
Live Cattle 1806 115.425 117.075 115.3 116.725 116.725 +1.300 12589 109501 2018-02-12
Live Cattle 1808 112.7 114.15 112.5 113.725 113.8 +0.975 6194 52645 2018-02-12
Live Cattle 1810 114.5 115.7 114.225 115.3 115.475 +0.875 2473 21052 2018-02-12
Live Cattle 1812 116.55 117.725 116.325 117.3 117.525 +0.875 1109 10509 2018-02-12
Live Cattle 1902 117.55 118.45 117.4 118 118.225 +0.975 191 3105 2018-02-12
Live Cattle 1904 117.65 118.575 117.35 117.95 118.225 +0.825 93 1235 2018-02-12
Live Cattle 1906 111.575 112.5 111.45 111.8 112 +0.900 87 428 2018-02-12
Live Cattle 1802 125.725 127 125.425 126.6 126.525 +0.750 4295 19468 2018-02-09
Live Cattle 1804 123.6 124.925 122.8 123.75 123.625 -0.100 23943 149813 2018-02-09
Live Cattle 1806 115.275 116.45 114.425 115.625 115.425 -0.100 14122 109844 2018-02-09
Live Cattle 1808 112.875 113.25 111.625 112.9 112.825 -0.175 8036 51882 2018-02-09
上一頁(yè) 21 22 23 24 25 26 27 28 29 30 下一頁(yè)