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 |
1902 |
114.5 |
115.025 |
112.125 |
112.5 |
112.35 |
-2.200 |
1714 |
6366 |
|
|
2018-03-29 |
Live Cattle |
1904 |
115.525 |
115.725 |
112.75 |
113.1 |
112.775 |
-2.500 |
395 |
2594 |
|
|
2018-03-29 |
Live Cattle |
1906 |
109.175 |
109.575 |
106.6 |
107.125 |
107.1 |
-2.275 |
225 |
1969 |
|
|
2018-03-29 |
Live Cattle |
1908 |
106.25 |
108.225 |
105.6 |
106.225 |
106.25 |
-1.700 |
27 |
137 |
|
|
2018-03-29 |
Live Cattle |
1804 |
115.45 |
116.425 |
114.825 |
115.975 |
116 |
+0.575 |
8738 |
43025 |
|
|
2018-03-28 |
Live Cattle |
1806 |
105.225 |
106.425 |
104.5 |
105.5 |
105.575 |
+0.325 |
27024 |
159907 |
|
|
2018-03-28 |
Live Cattle |
1808 |
104 |
105.25 |
103.675 |
104.425 |
104.45 |
+0.475 |
10754 |
75368 |
|
|
2018-03-28 |
Live Cattle |
1810 |
107.525 |
108.875 |
107.45 |
108.225 |
108.3 |
+0.775 |
6428 |
44008 |
|
|
2018-03-28 |
Live Cattle |
1812 |
111.775 |
113 |
111.75 |
112.4 |
112.375 |
+0.625 |
3272 |
23813 |
|
|
2018-03-28 |
Live Cattle |
1902 |
113.75 |
115 |
113.75 |
114.525 |
114.55 |
+0.700 |
563 |
6397 |
|
|
2018-03-28 |
Live Cattle |
1904 |
114.525 |
115.625 |
114.45 |
115.275 |
115.275 |
+0.825 |
90 |
2587 |
|
|
2018-03-28 |
Live Cattle |
1906 |
109 |
109.55 |
108.6 |
109.25 |
109.375 |
+0.650 |
77 |
1920 |
|
|
2018-03-28 |
Live Cattle |
1908 |
|
108.225 |
|
108.225 |
107.95 |
+0.575 |
3 |
137 |
|
|
2018-03-28 |
Live Cattle |
1804 |
115.4 |
116.575 |
115 |
115.425 |
115.425 |
+0.250 |
8841 |
45226 |
|
|
2018-03-27 |
Live Cattle |
1806 |
105.325 |
106.675 |
104.9 |
105.275 |
105.25 |
-0.050 |
32261 |
160211 |
|
|
2018-03-27 |
Live Cattle |
1808 |
103.65 |
105.125 |
103.45 |
104.05 |
103.975 |
+0.300 |
13624 |
74307 |
|
|
2018-03-27 |
Live Cattle |
1810 |
107.525 |
108.575 |
107.35 |
107.65 |
107.525 |
-0.050 |
7529 |
43019 |
|
|
2018-03-27 |
Live Cattle |
1812 |
111.625 |
112.675 |
111.475 |
111.8 |
111.75 |
+0.125 |
4362 |
23504 |
|
|
2018-03-27 |
Live Cattle |
1902 |
113.45 |
114.65 |
113.325 |
113.775 |
113.85 |
+0.275 |
1329 |
6136 |
|
|
2018-03-27 |
Live Cattle |
1904 |
114.825 |
115.175 |
114.1 |
114.325 |
114.45 |
+0.125 |
174 |
2624 |
|
|
2018-03-27 |
Live Cattle |
1906 |
108.225 |
109.05 |
108 |
108.475 |
108.725 |
+0.325 |
135 |
1855 |
|
|
2018-03-27 |
Live Cattle |
1908 |
107.475 |
107.7 |
107 |
107.55 |
107.375 |
-0.050 |
4 |
134 |
|
|
2018-03-27 |
Live Cattle |
1804 |
116.225 |
117.2 |
114.8 |
115.15 |
115.175 |
-0.875 |
9426 |
46635 |
|
|
2018-03-26 |
Live Cattle |
1806 |
106.2 |
107.3 |
104.7 |
105.175 |
105.3 |
-0.900 |
28602 |
160659 |
|
|
2018-03-26 |
Live Cattle |
1808 |
104.9 |
105.725 |
103.3 |
103.6 |
103.675 |
-1.275 |
11148 |
72818 |
|
|
2018-03-26 |
Live Cattle |
1810 |
108.925 |
109.525 |
107.425 |
107.475 |
107.575 |
-1.350 |
5327 |
42143 |
|
|
2018-03-26 |
Live Cattle |
1812 |
112.75 |
113.3 |
111.4 |
111.55 |
111.625 |
-1.100 |
4777 |
23018 |
|
|
2018-03-26 |
Live Cattle |
1902 |
114.5 |
115.025 |
113.375 |
113.4 |
113.575 |
-0.725 |
1202 |
6022 |
|
|
2018-03-26 |
Live Cattle |
1904 |
114.85 |
115.45 |
114.225 |
114.25 |
114.325 |
-0.525 |
185 |
2593 |
|
|
2018-03-26 |
Live Cattle |
1906 |
109.5 |
109.925 |
108.375 |
108.375 |
108.4 |
-0.800 |
229 |
1724 |
|
|
2018-03-26 |