商品名稱 |
合約 |
今開(kāi)盤(pán) |
最高價(jià) |
最低價(jià) |
收盤(pán)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 |
1902 |
114.5 |
115 |
112.8 |
114.95 |
114.8 |
+0.500 |
1184 |
8680 |
|
|
2018-04-13 |
Live Cattle |
1904 |
115.475 |
115.55 |
113.675 |
115.55 |
115.45 |
+0.500 |
334 |
3249 |
|
|
2018-04-13 |
Live Cattle |
1906 |
109.275 |
109.35 |
107.75 |
109.125 |
108.8 |
-0.150 |
187 |
3611 |
|
|
2018-04-13 |
Live Cattle |
1908 |
108 |
108 |
106.9 |
107.625 |
107.85 |
-0.150 |
2 |
207 |
|
|
2018-04-13 |
Live Cattle |
1804 |
113.85 |
116.175 |
113.85 |
115.8 |
115.75 |
+2.250 |
3200 |
16313 |
|
|
2018-04-12 |
Live Cattle |
1806 |
102.275 |
104.475 |
101.85 |
103.8 |
103.7 |
+2.125 |
28423 |
155765 |
|
|
2018-04-12 |
Live Cattle |
1808 |
102.975 |
104.925 |
102.8 |
104.3 |
104.275 |
+1.900 |
13306 |
80245 |
|
|
2018-04-12 |
Live Cattle |
1810 |
107.1 |
109.025 |
107.025 |
108.525 |
108.525 |
+1.925 |
8170 |
48503 |
|
|
2018-04-12 |
Live Cattle |
1812 |
111.375 |
112.975 |
111.2 |
112.65 |
112.55 |
+1.625 |
3567 |
30233 |
|
|
2018-04-12 |
Live Cattle |
1902 |
113 |
114.6 |
112.8 |
114.35 |
114.3 |
+1.725 |
870 |
8681 |
|
|
2018-04-12 |
Live Cattle |
1904 |
113.725 |
115.225 |
113.675 |
115.025 |
114.95 |
+1.800 |
126 |
3229 |
|
|
2018-04-12 |
Live Cattle |
1906 |
107.75 |
109.175 |
107.75 |
108.95 |
108.95 |
+1.800 |
282 |
3526 |
|
|
2018-04-12 |
Live Cattle |
1908 |
106.9 |
108 |
106.9 |
107.85 |
108 |
+1.700 |
15 |
198 |
|
|
2018-04-12 |
Live Cattle |
1804 |
113.25 |
114 |
113.075 |
113.475 |
113.5 |
+0.700 |
2677 |
17518 |
|
|
2018-04-11 |
Live Cattle |
1806 |
102.625 |
103.375 |
101.2 |
101.8 |
101.575 |
-0.525 |
24221 |
157154 |
|
|
2018-04-11 |
Live Cattle |
1808 |
102.775 |
103.45 |
101.8 |
102.6 |
102.375 |
+0.075 |
11585 |
80295 |
|
|
2018-04-11 |
Live Cattle |
1810 |
106.85 |
107.575 |
106.1 |
106.775 |
106.6 |
+0.150 |
6995 |
48586 |
|
|
2018-04-11 |
Live Cattle |
1812 |
111.3 |
111.95 |
110.45 |
110.95 |
110.925 |
+0.025 |
3534 |
29599 |
|
|
2018-04-11 |
Live Cattle |
1902 |
112.775 |
113.525 |
112.15 |
112.6 |
112.575 |
-0.050 |
737 |
8648 |
|
|
2018-04-11 |
Live Cattle |
1904 |
114.05 |
114.275 |
113.05 |
113.55 |
113.15 |
-0.175 |
113 |
3200 |
|
|
2018-04-11 |
Live Cattle |
1906 |
108.025 |
108.225 |
106.95 |
107.7 |
107.15 |
-0.150 |
339 |
3324 |
|
|
2018-04-11 |
Live Cattle |
1908 |
105.95 |
106.725 |
105.9 |
106.275 |
106.3 |
-0.100 |
9 |
192 |
|
|
2018-04-11 |
Live Cattle |
1804 |
112.65 |
113.675 |
112.15 |
113.4 |
112.8 |
+0.775 |
2521 |
18453 |
|
|
2018-04-10 |
Live Cattle |
1806 |
103.075 |
104.2 |
101.675 |
102.6 |
102.1 |
-0.400 |
26278 |
157523 |
|
|
2018-04-10 |
Live Cattle |
1808 |
103.25 |
104.125 |
101.825 |
102.65 |
102.3 |
-0.450 |
14146 |
79953 |
|
|
2018-04-10 |
Live Cattle |
1810 |
107.2 |
108.025 |
105.9 |
106.7 |
106.45 |
-0.275 |
7846 |
48070 |
|
|
2018-04-10 |
Live Cattle |
1812 |
111.025 |
112.15 |
110.125 |
111.15 |
110.9 |
UNCH |
2799 |
29200 |
|
|
2018-04-10 |
Live Cattle |
1902 |
112.85 |
113.675 |
111.925 |
112.85 |
112.625 |
+0.250 |
807 |
8565 |
|
|
2018-04-10 |
Live Cattle |
1904 |
114.075 |
114.5 |
112.9 |
113.475 |
113.325 |
UNCH |
185 |
3171 |
|
|
2018-04-10 |
Live Cattle |
1906 |
108.125 |
108.65 |
106.85 |
107.75 |
107.3 |
-0.175 |
514 |
2964 |
|
|
2018-04-10 |