商品名稱 |
合約 |
今開(kāi)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 |
1808 |
104.725 |
105.3 |
104.65 |
105.125 |
105.15 |
+0.700 |
8626 |
82211 |
|
|
2018-04-18 |
Live Cattle |
1810 |
109.05 |
109.5 |
109 |
109.425 |
109.475 |
+0.675 |
4963 |
50726 |
|
|
2018-04-18 |
Live Cattle |
1812 |
113.375 |
113.675 |
113.175 |
113.575 |
113.55 |
+0.625 |
2294 |
31717 |
|
|
2018-04-18 |
Live Cattle |
1902 |
115.25 |
115.575 |
114.95 |
115.225 |
115.225 |
+0.475 |
1071 |
9169 |
|
|
2018-04-18 |
Live Cattle |
1904 |
116 |
116.4 |
115.85 |
116.15 |
116.1 |
+0.525 |
178 |
3289 |
|
|
2018-04-18 |
Live Cattle |
1906 |
109.375 |
109.975 |
109.375 |
109.65 |
109.575 |
+0.600 |
162 |
3657 |
|
|
2018-04-18 |
Live Cattle |
1908 |
108 |
108.75 |
108 |
108.45 |
108.45 |
+0.700 |
30 |
207 |
|
|
2018-04-18 |
Live Cattle |
1804 |
117.375 |
118.7 |
117.375 |
118.05 |
118.05 |
+0.900 |
2050 |
11923 |
|
|
2018-04-17 |
Live Cattle |
1806 |
104.25 |
106.175 |
104.25 |
105.175 |
104.9 |
+0.725 |
25944 |
153082 |
|
|
2018-04-17 |
Live Cattle |
1808 |
104.25 |
105.475 |
103.675 |
104.525 |
104.45 |
+0.250 |
11285 |
81992 |
|
|
2018-04-17 |
Live Cattle |
1810 |
108.6 |
109.475 |
108.1 |
108.95 |
108.8 |
+0.200 |
6779 |
49943 |
|
|
2018-04-17 |
Live Cattle |
1812 |
112.775 |
113.625 |
112.45 |
113.05 |
112.925 |
+0.125 |
2866 |
31450 |
|
|
2018-04-17 |
Live Cattle |
1902 |
114.7 |
115.475 |
114.4 |
114.85 |
114.75 |
-0.050 |
895 |
9042 |
|
|
2018-04-17 |
Live Cattle |
1904 |
115.675 |
116.025 |
115.15 |
115.55 |
115.575 |
+0.175 |
200 |
3339 |
|
|
2018-04-17 |
Live Cattle |
1906 |
109.325 |
109.375 |
108.675 |
109.1 |
108.975 |
+0.200 |
86 |
3626 |
|
|
2018-04-17 |
Live Cattle |
1908 |
107.95 |
107.95 |
107.625 |
107.625 |
107.75 |
+0.150 |
17 |
208 |
|
|
2018-04-17 |
Live Cattle |
1804 |
117.725 |
118.4 |
117.1 |
117.25 |
117.15 |
+0.600 |
2542 |
13233 |
|
|
2018-04-16 |
Live Cattle |
1806 |
104.825 |
105.95 |
103.925 |
104.15 |
104.175 |
+0.525 |
25252 |
154043 |
|
|
2018-04-16 |
Live Cattle |
1808 |
105.125 |
105.875 |
104 |
104.2 |
104.2 |
-0.075 |
10530 |
81556 |
|
|
2018-04-16 |
Live Cattle |
1810 |
109.35 |
109.975 |
108.375 |
108.575 |
108.6 |
-0.125 |
6549 |
49535 |
|
|
2018-04-16 |
Live Cattle |
1812 |
113.55 |
114.025 |
112.4 |
112.725 |
112.8 |
-0.150 |
2884 |
31006 |
|
|
2018-04-16 |
Live Cattle |
1902 |
115.1 |
115.7 |
114.475 |
114.775 |
114.8 |
UNCH |
1135 |
8912 |
|
|
2018-04-16 |
Live Cattle |
1904 |
115.925 |
116.175 |
115.25 |
115.4 |
115.4 |
-0.050 |
210 |
3328 |
|
|
2018-04-16 |
Live Cattle |
1906 |
109.4 |
109.6 |
108.65 |
108.65 |
108.775 |
-0.025 |
143 |
3623 |
|
|
2018-04-16 |
Live Cattle |
1908 |
108 |
108 |
107.6 |
107.6 |
107.6 |
-0.250 |
3 |
207 |
|
|
2018-04-16 |
Live Cattle |
1804 |
116.25 |
117.075 |
113.85 |
117.075 |
116.55 |
+0.800 |
2517 |
14411 |
|
|
2018-04-13 |
Live Cattle |
1806 |
104.05 |
104.475 |
101.85 |
104.1 |
103.65 |
-0.050 |
18843 |
154504 |
|
|
2018-04-13 |
Live Cattle |
1808 |
104.5 |
104.925 |
102.8 |
104.575 |
104.275 |
UNCH |
8093 |
81019 |
|
|
2018-04-13 |
Live Cattle |
1810 |
108.8 |
109.225 |
107.025 |
109 |
108.725 |
+0.200 |
5395 |
49417 |
|
|
2018-04-13 |
Live Cattle |
1812 |
112.75 |
113.225 |
111.2 |
113.2 |
112.95 |
+0.400 |
3032 |
30768 |
|
|
2018-04-13 |