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 117.6 118.375 117.325 117.525 117.425 -0.500 58 1224 2018-02-06
Live Cattle 1906 111.2 111.975 111.15 111.4 111.4 -0.225 68 328 2018-02-06
Live Cattle 1802 126.3 127.9 125.9 126 126.125 -0.725 5731 24173 2018-02-05
Live Cattle 1804 125.975 127.2 125.125 125.475 125.475 -0.650 25546 151512 2018-02-05
Live Cattle 1806 117.85 118.7 116.775 116.85 116.95 -1.050 15453 109006 2018-02-05
Live Cattle 1808 114.75 115.3 113.475 113.8 113.825 -1.150 6783 48899 2018-02-05
Live Cattle 1810 116.65 116.85 115.2 115.65 115.675 -1.000 4201 19673 2018-02-05
Live Cattle 1812 118 118.475 116.875 117.45 117.4 -0.775 1268 9468 2018-02-05
Live Cattle 1902 118.4 118.825 117.575 118.05 117.9 -0.600 158 2944 2018-02-05
Live Cattle 1904 118.1 118.625 117.425 118.075 117.925 -0.450 100 1174 2018-02-05
Live Cattle 1906 111.875 112.15 111.075 111.875 111.625 -0.375 79 257 2018-02-05
Live Cattle 1802 126.425 127.55 125.75 126.725 126.85 +0.425 5930 28913 2018-02-02
Live Cattle 1804 125.925 126.75 125.3 125.875 126.125 +0.200 22259 151540 2018-02-02
Live Cattle 1806 117.475 118.15 117 117.775 118 +0.250 11837 107627 2018-02-02
Live Cattle 1808 114.25 115.075 113.65 114.95 114.975 +0.375 6682 47982 2018-02-02
Live Cattle 1810 115.675 116.775 115.3 116.55 116.675 +0.600 4232 19318 2018-02-02
Live Cattle 1812 117.475 118.3 117.15 118.1 118.175 +0.375 1649 9162 2018-02-02
Live Cattle 1902 118 118.525 118 118.475 118.5 +0.150 417 2684 2018-02-02
Live Cattle 1904 117.8 118.5 117.7 118.45 118.375 +0.375 293 977 2018-02-02
Live Cattle 1906 111.575 112.125 111.25 112 112 +0.500 152 126 2018-02-02
Live Cattle 1802 124.6 126.825 124.25 126.35 126.425 +2.575 12140 31031 2018-02-01
Live Cattle 1804 123.5 125.925 123.25 125.925 125.925 +3.000 35616 149612 2018-02-01
Live Cattle 1806 115.65 117.925 115.175 117.575 117.75 +2.675 20957 106299 2018-02-01
Live Cattle 1808 112.75 114.75 112.325 114 114.6 +2.300 10286 45553 2018-02-01
Live Cattle 1810 114.125 116.2 113.85 115.9 116.075 +2.375 5119 18057 2018-02-01
Live Cattle 1812 115.9 117.95 115.725 117.75 117.8 +2.200 1753 8767 2018-02-01
Live Cattle 1902 116.8 118.35 116.725 118.35 118.35 +1.950 347 2563 2018-02-01
Live Cattle 1904 116.5 118 116.425 118 118 +1.625 140 895 2018-02-01
Live Cattle 1906 109.9 111.5 109.9 111.25 111.5 +1.900 32 107 2018-02-01
Live Cattle 1802 124.825 124.95 123.675 123.775 123.85 -0.975 9346 34665 2018-01-31
上一頁 21 22 23 24 25 26 27 28 29 30 下一頁