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 |
1808 |
99.275 |
102.9 |
97.625 |
102.9 |
102.6 |
+2.700 |
25228 |
78412 |
|
|
2018-04-04 |
Live Cattle |
1810 |
104 |
107.075 |
102.425 |
106.9 |
106.8 |
+2.150 |
14313 |
46327 |
|
|
2018-04-04 |
Live Cattle |
1812 |
108.65 |
111 |
106.95 |
110.675 |
110.575 |
+1.350 |
8223 |
26509 |
|
|
2018-04-04 |
Live Cattle |
1902 |
110.975 |
112.325 |
109.1 |
111.7 |
111.75 |
+0.450 |
4336 |
7022 |
|
|
2018-04-04 |
Live Cattle |
1904 |
112.15 |
113.275 |
110.425 |
112.975 |
113.05 |
+0.625 |
820 |
2801 |
|
|
2018-04-04 |
Live Cattle |
1906 |
105.95 |
108.125 |
104.775 |
107.25 |
108 |
+1.500 |
559 |
2169 |
|
|
2018-04-04 |
Live Cattle |
1908 |
104.3 |
106.7 |
103.875 |
106.425 |
106.4 |
+0.875 |
49 |
177 |
|
|
2018-04-04 |
Live Cattle |
1804 |
112.65 |
113.35 |
111.775 |
112.075 |
111.975 |
-0.425 |
9599 |
35835 |
|
|
2018-04-03 |
Live Cattle |
1806 |
100.95 |
101.825 |
99.55 |
99.75 |
99.625 |
-1.325 |
36471 |
160128 |
|
|
2018-04-03 |
Live Cattle |
1808 |
100.625 |
101.425 |
99.6 |
99.85 |
99.9 |
-0.700 |
15818 |
77666 |
|
|
2018-04-03 |
Live Cattle |
1810 |
105.2 |
105.975 |
104.25 |
104.6 |
104.65 |
-0.575 |
8875 |
45522 |
|
|
2018-04-03 |
Live Cattle |
1812 |
109.925 |
110.575 |
108.975 |
109.125 |
109.225 |
-0.675 |
4824 |
25547 |
|
|
2018-04-03 |
Live Cattle |
1902 |
111.9 |
112.525 |
111 |
111.025 |
111.3 |
-0.650 |
1990 |
6637 |
|
|
2018-04-03 |
Live Cattle |
1904 |
112.675 |
113.15 |
112.225 |
112.225 |
112.425 |
-0.250 |
450 |
2718 |
|
|
2018-04-03 |
Live Cattle |
1906 |
106.7 |
107.325 |
106.425 |
106.425 |
106.5 |
-0.200 |
160 |
2104 |
|
|
2018-04-03 |
Live Cattle |
1908 |
105.575 |
106.05 |
105.225 |
105.4 |
105.525 |
-0.125 |
45 |
157 |
|
|
2018-04-03 |
Live Cattle |
1804 |
113.775 |
114.8 |
112.2 |
112.375 |
112.4 |
-1.350 |
8886 |
38388 |
|
|
2018-04-02 |
Live Cattle |
1806 |
102.35 |
103.825 |
100.775 |
100.95 |
100.95 |
-1.625 |
33826 |
159543 |
|
|
2018-04-02 |
Live Cattle |
1808 |
101.45 |
102.95 |
100.375 |
100.575 |
100.6 |
-0.875 |
15241 |
77196 |
|
|
2018-04-02 |
Live Cattle |
1810 |
105.475 |
106.95 |
104.7 |
105.175 |
105.225 |
-0.200 |
6951 |
45433 |
|
|
2018-04-02 |
Live Cattle |
1812 |
110.05 |
111.575 |
109.525 |
109.85 |
109.9 |
-0.125 |
4696 |
25074 |
|
|
2018-04-02 |
Live Cattle |
1902 |
112.175 |
113.75 |
111.7 |
111.725 |
111.95 |
-0.400 |
1217 |
6631 |
|
|
2018-04-02 |
Live Cattle |
1904 |
113.25 |
114.3 |
112.4 |
112.55 |
112.675 |
-0.100 |
218 |
2649 |
|
|
2018-04-02 |
Live Cattle |
1906 |
107 |
108.025 |
106.6 |
106.9 |
106.7 |
-0.400 |
153 |
2026 |
|
|
2018-04-02 |
Live Cattle |
1908 |
106 |
106.65 |
105.6 |
105.65 |
105.65 |
-0.600 |
19 |
147 |
|
|
2018-04-02 |
Live Cattle |
1804 |
116.2 |
116.975 |
113.15 |
113.45 |
113.75 |
-2.250 |
10923 |
40416 |
|
|
2018-03-29 |
Live Cattle |
1806 |
105.75 |
106.925 |
102.575 |
102.575 |
102.575 |
-3.000 |
33624 |
159567 |
|
|
2018-03-29 |
Live Cattle |
1808 |
104.65 |
105.65 |
101.45 |
101.45 |
101.475 |
-2.975 |
15044 |
77126 |
|
|
2018-03-29 |
Live Cattle |
1810 |
108.475 |
109.025 |
105.3 |
105.3 |
105.425 |
-2.875 |
8035 |
44842 |
|
|
2018-03-29 |
Live Cattle |
1812 |
112.525 |
112.95 |
109.95 |
110.125 |
110.025 |
-2.350 |
6617 |
24304 |
|
|
2018-03-29 |