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 結算價 漲跌2 成交量 持倉量 持倉量變化 報價單位 日期
Live Cattle 1712 115.85 116.225 115.325 115.325 115.575 -0.050 2016 13259 2017-12-08
Live Cattle 1802 118.9 119.15 118.125 118.125 118.3 -0.375 19340 140760 2017-12-08
Live Cattle 1804 120.4 120.75 119.875 120.075 120.2 +0.100 9897 87237 2017-12-08
Live Cattle 1806 113.55 113.8 112.95 112.975 113.1 -0.325 7551 71719 2017-12-08
Live Cattle 1808 111.1 111.275 110.425 110.425 110.575 -0.475 2654 23134 2017-12-08
Live Cattle 1810 111.05 111.375 110.625 110.75 110.9 -0.350 716 7952 2017-12-08
Live Cattle 1812 112.975 112.975 112.3 112.425 112.525 -0.275 93 4046 2017-12-08
Live Cattle 1902 113.275 113.525 113.05 113.125 113.325 +0.050 35 1403 2017-12-08
Live Cattle 1904 112.8 113.175 112.8 113.175 113.05 -0.400 2 109 2017-12-08
Live Cattle 1712 115.925 116.375 115.475 115.55 115.625 -0.275 4077 15320 2017-12-07
Live Cattle 1802 119.275 119.875 118.425 118.65 118.675 -0.600 25909 144456 2017-12-07
Live Cattle 1804 120.625 121.075 119.825 120.125 120.1 -0.525 12743 87501 2017-12-07
Live Cattle 1806 113.5 113.775 112.8 113.325 113.425 -0.050 8657 71157 2017-12-07
Live Cattle 1808 110.7 111.375 110.075 110.875 111.05 +0.225 2488 22936 2017-12-07
Live Cattle 1810 110.525 111.3 110.075 111.025 111.25 +0.400 783 7888 2017-12-07
Live Cattle 1812 112.15 112.875 111.675 112.75 112.8 +0.350 194 3999 2017-12-07
Live Cattle 1902 112.925 113.525 112.45 113.45 113.275 -0.025 71 1385 2017-12-07
Live Cattle 1904 112.5 113.45 112.5 113.25 113.45 +0.425 16 101 2017-12-07
Live Cattle 1712 116.625 116.775 115.45 115.85 115.9 -0.525 5617 17791 2017-12-06
Live Cattle 1802 120.4 120.6 118.9 120.025 119.275 -1.250 26720 147595 2017-12-06
Live Cattle 1804 121.55 121.775 120.3 120.525 120.625 -0.900 10339 87928 2017-12-06
Live Cattle 1806 114.3 114.375 113.1 113.375 113.475 -0.950 8152 71763 2017-12-06
Live Cattle 1808 111.725 111.775 110.275 110.625 110.825 -1.050 2988 22797 2017-12-06
Live Cattle 1810 111.85 111.85 110.325 110.775 110.85 -1.050 1406 7874 2017-12-06
Live Cattle 1812 113.35 113.35 111.975 112.375 112.45 -1.275 506 3875 2017-12-06
Live Cattle 1902 113.575 113.75 112.85 113.2 113.3 -1.100 71 1363 2017-12-06
Live Cattle 1904 113.6 113.6 112.775 113.025 113.025 -0.975 21 87 2017-12-06
Live Cattle 1712 116.725 117.675 115.625 116.5 116.425 +0.050 4272 19048 2017-12-05
Live Cattle 1802 121.5 122.625 119.575 120.4 120.525 -0.650 25917 151070 2017-12-05
Live Cattle 1804 122.55 123.425 120.475 121.6 121.525 -0.875 9693 88127 2017-12-05
上一頁 31 32 33 34 35 36 37 38 39 40 下一頁