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 |
1812 |
111.9 |
113.4 |
111.375 |
113 |
113.25 |
+1.325 |
6967 |
35853 |
|
|
2018-05-03 |
Live Cattle |
1902 |
114 |
115.3 |
113.5 |
114.725 |
115.075 |
+1.000 |
2146 |
13007 |
|
|
2018-05-03 |
Live Cattle |
1904 |
114.725 |
116.25 |
114.6 |
115.75 |
116.05 |
+0.900 |
467 |
4508 |
|
|
2018-05-03 |
Live Cattle |
1906 |
108.625 |
110.075 |
108.525 |
109.7 |
109.925 |
+1.075 |
143 |
4822 |
|
|
2018-05-03 |
Live Cattle |
1908 |
108.6 |
109.5 |
108.375 |
109.425 |
109.5 |
+1.075 |
13 |
406 |
|
|
2018-05-03 |
Live Cattle |
1910 |
|
|
|
|
109.8 |
+1.025 |
0 |
11 |
|
|
2018-05-03 |
Live Cattle |
1806 |
106.2 |
106.825 |
104.35 |
104.9 |
104.85 |
-0.975 |
33584 |
138709 |
|
|
2018-05-02 |
Live Cattle |
1808 |
104.45 |
105.15 |
103.525 |
103.975 |
103.975 |
-0.100 |
19296 |
98014 |
|
|
2018-05-02 |
Live Cattle |
1810 |
107.325 |
108.4 |
107.025 |
107.65 |
107.8 |
+0.725 |
10196 |
57080 |
|
|
2018-05-02 |
Live Cattle |
1812 |
111.45 |
112.175 |
111.1 |
111.825 |
111.925 |
+0.800 |
5386 |
35283 |
|
|
2018-05-02 |
Live Cattle |
1902 |
113.725 |
114.2 |
113.025 |
113.775 |
114.075 |
+0.800 |
1742 |
12493 |
|
|
2018-05-02 |
Live Cattle |
1904 |
114.6 |
115.15 |
114.1 |
114.925 |
115.15 |
+0.875 |
338 |
4366 |
|
|
2018-05-02 |
Live Cattle |
1906 |
108.425 |
109 |
108.05 |
109 |
108.85 |
+0.750 |
444 |
4705 |
|
|
2018-05-02 |
Live Cattle |
1908 |
108.3 |
108.6 |
107.925 |
108.45 |
108.425 |
+0.500 |
77 |
376 |
|
|
2018-05-02 |
Live Cattle |
1910 |
|
|
|
|
108.775 |
+0.775 |
13 |
0 |
|
|
2018-05-02 |
Live Cattle |
1806 |
106.3 |
106.4 |
103.825 |
105.725 |
105.825 |
-0.275 |
40919 |
142034 |
|
|
2018-05-01 |
Live Cattle |
1808 |
104.675 |
104.925 |
102.975 |
103.9 |
104.075 |
-0.450 |
24786 |
94419 |
|
|
2018-05-01 |
Live Cattle |
1810 |
107.675 |
107.925 |
106.25 |
107 |
107.075 |
-0.375 |
12905 |
55857 |
|
|
2018-05-01 |
Live Cattle |
1812 |
112 |
112.2 |
110.675 |
111.05 |
111.125 |
-0.700 |
6414 |
34795 |
|
|
2018-05-01 |
Live Cattle |
1902 |
114.125 |
114.325 |
112.775 |
113.35 |
113.275 |
-0.700 |
1784 |
12209 |
|
|
2018-05-01 |
Live Cattle |
1904 |
114.925 |
114.925 |
113.8 |
114.325 |
114.275 |
-0.550 |
373 |
4336 |
|
|
2018-05-01 |
Live Cattle |
1906 |
108.575 |
108.7 |
107.675 |
108.25 |
108.1 |
-0.350 |
234 |
4651 |
|
|
2018-05-01 |
Live Cattle |
1908 |
107.8 |
108.05 |
107 |
107.8 |
107.925 |
+0.225 |
79 |
331 |
|
|
2018-05-01 |
Live Cattle |
1910 |
|
|
|
|
108 |
+1.350 |
0 |
0 |
|
|
2018-05-01 |
Live Cattle |
1804 |
124.675 |
125.15 |
123.75 |
123.75 |
123.75 |
-0.700 |
246 |
220 |
|
|
2018-04-30 |
Live Cattle |
1806 |
107.625 |
107.825 |
105.775 |
105.875 |
106.1 |
-0.900 |
34457 |
145230 |
|
|
2018-04-30 |
Live Cattle |
1808 |
106.4 |
106.5 |
104.275 |
104.35 |
104.525 |
-1.450 |
17870 |
92976 |
|
|
2018-04-30 |
Live Cattle |
1810 |
109.75 |
109.825 |
107.2 |
107.3 |
107.45 |
-1.950 |
9442 |
55850 |
|
|
2018-04-30 |
Live Cattle |
1812 |
114.1 |
114.175 |
111.575 |
111.85 |
111.825 |
-1.975 |
5818 |
34955 |
|
|
2018-04-30 |
Live Cattle |
1902 |
115.5 |
115.75 |
113.775 |
113.85 |
113.975 |
-1.400 |
2922 |
11425 |
|
|
2018-04-30 |