大宗商品漲跌榜-生意社

生意寶風(fēng)險(xiǎn)評(píng)級(jí) 生意云

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	1906	109.625	109.625	108.55	109.45	109.275	-0.450	339	7690			2018-06-18
Live Cattle	1908	108.225	108.375	107.35	107.975	108.05	-0.350	71	1729			2018-06-18
Live Cattle	1910	109.625	109.625	109.3	109.55	109.625	-0.375	2	93			2018-06-18
Live Cattle	1806	107.925	108.1	105.7	105.975	106.25	-1.675	3225	10333			2018-06-14
Live Cattle	1808	103.5	103.825	101.325	101.5	101.875	-2.025	26791	152580			2018-06-14
Live Cattle	1810	106.475	106.675	104.325	104.5	104.8	-2.125	10632	75632			2018-06-14
Live Cattle	1812	110.55	110.775	108.775	109.025	109.3	-1.725	8516	52768			2018-06-14
Live Cattle	1902	114.225	114.4	112.55	112.925	113.1	-1.575	2960	21187			2018-06-14
Live Cattle	1904	115.75	115.85	114.175	114.625	114.775	-1.425	1161	11034			2018-06-14
Live Cattle	1906	109.15	109.2	107.85	108.125	108.05	-1.625	343	7722			2018-06-14
Live Cattle	1908	108	108	106.875	107	107.1	-1.300	149	1489			2018-06-14
Live Cattle	1910			108.6	108.6	108.85	-0.925	0	92			2018-06-14
Live Cattle	1806	108.55	108.7	107.75	108.025	107.925	-0.600	1358	10961			2018-06-13
Live Cattle	1808	104.425	104.725	103.575	103.85	103.9	-0.400	16089	153349			2018-06-13
Live Cattle	1810	107.35	107.55	106.575	106.775	106.925	-0.425	9330	74371			2018-06-13
Live Cattle	1812	111.4	111.4	110.4	110.9	111.025	-0.250	6952	51727			2018-06-13
Live Cattle	1902	114.875	114.9	114.025	114.5	114.675	-0.200	2431	21015			2018-06-13
Live Cattle	1904	116.525	116.525	115.575	116.075	116.2	-0.350	1275	10725			2018-06-13
Live Cattle	1906	110	110	109.05	109.725	109.675	-0.375	229	7758			2018-06-13
Live Cattle	1908	108.45	108.65	108.1	108.325	108.4	-0.425	65	1450			2018-06-13
Live Cattle	1910			110.1	110.1	109.775	-0.425	0	92			2018-06-13
Live Cattle	1806	108.7	109	108.05	108.7	108.525	-0.125	1551	11450			2018-06-12
Live Cattle	1808	104.175	104.8	103.25	104.75	104.3	+0.125	23995	154782			2018-06-12
Live Cattle	1810	106.975	107.725	106.025	107.7	107.35	+0.350	11539	73453			2018-06-12
Live Cattle	1812	110.8	111.625	110.025	111.575	111.275	+0.475	9053	50915			2018-06-12
Live Cattle	1902	114.425	115.25	113.725	115.175	114.875	+0.275	3434	20789			2018-06-12
Live Cattle	1904	116.3	116.825	115.55	116.8	116.55	+0.100	1497	10311			2018-06-12
Live Cattle	1906	109.75	110.425	109.2	110.35	110.05	+0.075	307	7726			2018-06-12
Live Cattle	1908	108.525	109.075	108.025	109	108.825	+0.425	91	1401			2018-06-12
Live Cattle	1910	109.6	110	109.6	110	110.2	-0.250	5	88			2018-06-12

上一頁(yè) 1 2 3 4 5 6 7 8 9 10 下一頁(yè)