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 |
1908 |
108.85 |
108.85 |
108 |
108.025 |
108 |
-0.600 |
12 |
250 |
|
|
2018-04-24 |
Live Cattle |
1804 |
119.825 |
121.8 |
119.625 |
121.5 |
121.725 |
+2.375 |
2262 |
6472 |
|
|
2018-04-23 |
Live Cattle |
1806 |
104.55 |
105.475 |
104.3 |
104.975 |
104.875 |
+1.150 |
20164 |
151301 |
|
|
2018-04-23 |
Live Cattle |
1808 |
104.3 |
105.25 |
104.125 |
104.95 |
105.075 |
+1.275 |
9860 |
84735 |
|
|
2018-04-23 |
Live Cattle |
1810 |
108.5 |
109.275 |
108.425 |
109.025 |
109.1 |
+0.950 |
5926 |
52031 |
|
|
2018-04-23 |
Live Cattle |
1812 |
112.825 |
113.675 |
112.775 |
113.25 |
113.575 |
+0.900 |
2555 |
32960 |
|
|
2018-04-23 |
Live Cattle |
1902 |
114.375 |
115.35 |
114.3 |
114.925 |
115.15 |
+0.900 |
818 |
10361 |
|
|
2018-04-23 |
Live Cattle |
1904 |
115.225 |
116.075 |
115.15 |
115.85 |
116.025 |
+0.725 |
154 |
3612 |
|
|
2018-04-23 |
Live Cattle |
1906 |
109.125 |
109.85 |
109.075 |
109.65 |
109.75 |
+0.925 |
41 |
4151 |
|
|
2018-04-23 |
Live Cattle |
1908 |
108 |
108.6 |
108 |
108.6 |
108.6 |
+1.125 |
3 |
250 |
|
|
2018-04-23 |
Live Cattle |
1804 |
118.2 |
119.425 |
117.15 |
119 |
119.35 |
+1.550 |
2253 |
7496 |
|
|
2018-04-20 |
Live Cattle |
1806 |
103.5 |
104 |
101.625 |
103.95 |
103.725 |
+0.725 |
22248 |
152272 |
|
|
2018-04-20 |
Live Cattle |
1808 |
103.375 |
103.95 |
101.725 |
104.1 |
103.8 |
+0.675 |
12577 |
84191 |
|
|
2018-04-20 |
Live Cattle |
1810 |
107.825 |
108.325 |
106.325 |
108.15 |
108.15 |
+0.500 |
6191 |
51480 |
|
|
2018-04-20 |
Live Cattle |
1812 |
112.225 |
112.825 |
110.85 |
112.6 |
112.675 |
+0.575 |
3427 |
32399 |
|
|
2018-04-20 |
Live Cattle |
1902 |
113.875 |
114.35 |
112.425 |
114.1 |
114.25 |
+0.600 |
1342 |
10166 |
|
|
2018-04-20 |
Live Cattle |
1904 |
114.6 |
115.325 |
113.575 |
115.25 |
115.3 |
+0.725 |
200 |
3628 |
|
|
2018-04-20 |
Live Cattle |
1906 |
108.225 |
108.95 |
107.45 |
108.65 |
108.825 |
+0.450 |
96 |
4148 |
|
|
2018-04-20 |
Live Cattle |
1908 |
107 |
107.625 |
106.65 |
107.625 |
107.475 |
+0.225 |
7 |
243 |
|
|
2018-04-20 |
Live Cattle |
1804 |
119.05 |
119.5 |
117.6 |
117.7 |
117.8 |
-1.175 |
4920 |
9848 |
|
|
2018-04-19 |
Live Cattle |
1806 |
105.15 |
105.425 |
102.575 |
103.825 |
103 |
-2.275 |
30425 |
152460 |
|
|
2018-04-19 |
Live Cattle |
1808 |
104.975 |
105.15 |
102.6 |
102.925 |
103.125 |
-2.025 |
12445 |
83170 |
|
|
2018-04-19 |
Live Cattle |
1810 |
109.275 |
109.4 |
107.25 |
107.425 |
107.65 |
-1.825 |
8374 |
51250 |
|
|
2018-04-19 |
Live Cattle |
1812 |
113.55 |
113.55 |
111.525 |
111.9 |
112.1 |
-1.450 |
5906 |
31735 |
|
|
2018-04-19 |
Live Cattle |
1902 |
115.075 |
115.175 |
113.1 |
113.425 |
113.65 |
-1.575 |
2489 |
9563 |
|
|
2018-04-19 |
Live Cattle |
1904 |
115.9 |
116.125 |
114.25 |
114.45 |
114.575 |
-1.525 |
589 |
3355 |
|
|
2018-04-19 |
Live Cattle |
1906 |
109.325 |
109.9 |
108.075 |
108.45 |
108.375 |
-1.200 |
624 |
3736 |
|
|
2018-04-19 |
Live Cattle |
1908 |
108 |
108.75 |
107.25 |
107.25 |
107.25 |
-1.200 |
33 |
222 |
|
|
2018-04-19 |
Live Cattle |
1804 |
118.575 |
119.075 |
118.475 |
119.025 |
118.975 |
+0.925 |
2259 |
10857 |
|
|
2018-04-18 |
Live Cattle |
1806 |
105.3 |
105.975 |
104.95 |
105.35 |
105.275 |
+0.375 |
20357 |
152816 |
|
|
2018-04-18 |