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 |
1908 |
107.75 |
108.225 |
107.4 |
107.425 |
107.425 |
-0.450 |
42 |
118 |
|
|
2018-03-26 |
Live Cattle |
1804 |
118.425 |
118.425 |
115.75 |
115.95 |
116.05 |
-2.100 |
12963 |
49331 |
|
|
2018-03-23 |
Live Cattle |
1806 |
108.45 |
108.575 |
106 |
106.175 |
106.2 |
-2.200 |
31707 |
159664 |
|
|
2018-03-23 |
Live Cattle |
1808 |
106.5 |
106.525 |
104.3 |
104.825 |
104.95 |
-1.425 |
12522 |
72401 |
|
|
2018-03-23 |
Live Cattle |
1810 |
109.9 |
109.9 |
108.15 |
108.775 |
108.925 |
-0.975 |
7364 |
41944 |
|
|
2018-03-23 |
Live Cattle |
1812 |
113.5 |
113.525 |
111.9 |
112.5 |
112.725 |
-0.800 |
5683 |
22853 |
|
|
2018-03-23 |
Live Cattle |
1902 |
115 |
115.025 |
113.625 |
114.1 |
114.3 |
-0.825 |
1442 |
5953 |
|
|
2018-03-23 |
Live Cattle |
1904 |
114.75 |
115.45 |
114.1 |
114.675 |
114.85 |
-0.475 |
496 |
2453 |
|
|
2018-03-23 |
Live Cattle |
1906 |
108.8 |
109.725 |
108.4 |
109.2 |
109.2 |
-0.325 |
343 |
1503 |
|
|
2018-03-23 |
Live Cattle |
1908 |
107.65 |
108.225 |
107.15 |
107.875 |
107.875 |
-0.325 |
17 |
114 |
|
|
2018-03-23 |
Live Cattle |
1804 |
117.95 |
118.425 |
117.45 |
118.325 |
118.15 |
+0.450 |
13470 |
52112 |
|
|
2018-03-22 |
Live Cattle |
1806 |
107.3 |
108.775 |
107.075 |
108.525 |
108.4 |
+1.025 |
30422 |
158430 |
|
|
2018-03-22 |
Live Cattle |
1808 |
105.275 |
106.55 |
105 |
106.4 |
106.375 |
+1.100 |
13171 |
72212 |
|
|
2018-03-22 |
Live Cattle |
1810 |
108.625 |
109.975 |
108.425 |
109.85 |
109.9 |
+1.275 |
7516 |
40523 |
|
|
2018-03-22 |
Live Cattle |
1812 |
112.1 |
113.6 |
111.95 |
113.525 |
113.525 |
+1.475 |
4132 |
22298 |
|
|
2018-03-22 |
Live Cattle |
1902 |
113.7 |
115.175 |
113.55 |
115 |
115.125 |
+1.600 |
660 |
5882 |
|
|
2018-03-22 |
Live Cattle |
1904 |
113.95 |
115.4 |
113.9 |
115.3 |
115.325 |
+1.250 |
513 |
2372 |
|
|
2018-03-22 |
Live Cattle |
1906 |
108.325 |
109.65 |
108.15 |
109.55 |
109.525 |
+1.125 |
274 |
1357 |
|
|
2018-03-22 |
Live Cattle |
1908 |
|
108.225 |
107.4 |
108.225 |
108.2 |
+0.775 |
11 |
104 |
|
|
2018-03-22 |
Live Cattle |
1804 |
119.6 |
119.75 |
117.15 |
117.775 |
117.7 |
-1.875 |
23397 |
56405 |
|
|
2018-03-21 |
Live Cattle |
1806 |
109 |
109.125 |
106.65 |
107.475 |
107.375 |
-1.625 |
40292 |
157941 |
|
|
2018-03-21 |
Live Cattle |
1808 |
106.75 |
106.85 |
104.75 |
105.325 |
105.275 |
-1.425 |
16564 |
71847 |
|
|
2018-03-21 |
Live Cattle |
1810 |
109.525 |
109.625 |
108.1 |
108.7 |
108.625 |
-0.825 |
9714 |
39223 |
|
|
2018-03-21 |
Live Cattle |
1812 |
113.225 |
113.3 |
111.725 |
112.225 |
112.05 |
-1.050 |
5167 |
21653 |
|
|
2018-03-21 |
Live Cattle |
1902 |
114.975 |
114.975 |
113.35 |
113.8 |
113.525 |
-1.425 |
870 |
5766 |
|
|
2018-03-21 |
Live Cattle |
1904 |
115.15 |
115.15 |
113.7 |
114.1 |
114.075 |
-0.950 |
436 |
2369 |
|
|
2018-03-21 |
Live Cattle |
1906 |
108.85 |
108.95 |
108.075 |
108.35 |
108.4 |
-0.650 |
274 |
1156 |
|
|
2018-03-21 |
Live Cattle |
1908 |
107.4 |
107.4 |
107.175 |
107.4 |
107.425 |
-0.200 |
5 |
102 |
|
|
2018-03-21 |
Live Cattle |
1804 |
120.5 |
120.825 |
119.325 |
119.55 |
119.575 |
-0.650 |
20672 |
61518 |
|
|
2018-03-20 |
Live Cattle |
1806 |
110.1 |
110.4 |
108.9 |
109.05 |
109 |
-1.150 |
33058 |
157672 |
|
|
2018-03-20 |