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 |
1808 |
107.7 |
107.975 |
106.625 |
106.7 |
106.7 |
-1.000 |
12922 |
71668 |
|
|
2018-03-20 |
Live Cattle |
1810 |
110.3 |
110.325 |
109.05 |
109.425 |
109.45 |
-0.825 |
8575 |
37928 |
|
|
2018-03-20 |
Live Cattle |
1812 |
113.975 |
113.975 |
112.725 |
113.05 |
113.1 |
-0.800 |
4947 |
21206 |
|
|
2018-03-20 |
Live Cattle |
1902 |
115.275 |
115.4 |
114.375 |
114.825 |
114.95 |
-0.550 |
832 |
5683 |
|
|
2018-03-20 |
Live Cattle |
1904 |
115.4 |
115.675 |
114.75 |
115.05 |
115.025 |
-0.700 |
407 |
2386 |
|
|
2018-03-20 |
Live Cattle |
1906 |
109.25 |
109.45 |
108.65 |
109.35 |
109.05 |
-0.575 |
133 |
1083 |
|
|
2018-03-20 |
Live Cattle |
1908 |
108 |
108 |
107.5 |
107.925 |
107.625 |
-0.625 |
3 |
100 |
|
|
2018-03-20 |
Live Cattle |
1804 |
121.75 |
121.8 |
120.125 |
120.4 |
120.225 |
-1.025 |
21171 |
66097 |
|
|
2018-03-19 |
Live Cattle |
1806 |
112.05 |
112.1 |
109.9 |
110.3 |
110.15 |
-1.600 |
26487 |
157501 |
|
|
2018-03-19 |
Live Cattle |
1808 |
109.45 |
109.5 |
107.425 |
107.775 |
107.7 |
-1.425 |
12412 |
71839 |
|
|
2018-03-19 |
Live Cattle |
1810 |
112.1 |
112.15 |
109.975 |
110.25 |
110.275 |
-1.625 |
7953 |
36307 |
|
|
2018-03-19 |
Live Cattle |
1812 |
115.525 |
115.575 |
113.725 |
113.85 |
113.9 |
-1.325 |
4129 |
20337 |
|
|
2018-03-19 |
Live Cattle |
1902 |
116.825 |
116.825 |
115.2 |
115.425 |
115.5 |
-1.100 |
452 |
5593 |
|
|
2018-03-19 |
Live Cattle |
1904 |
116.25 |
116.5 |
115.4 |
115.575 |
115.725 |
-1.050 |
136 |
2345 |
|
|
2018-03-19 |
Live Cattle |
1906 |
109.85 |
109.85 |
109.25 |
109.625 |
109.625 |
-1.050 |
118 |
1031 |
|
|
2018-03-19 |
Live Cattle |
1908 |
108 |
108.25 |
108 |
108.25 |
108.25 |
-0.600 |
26 |
84 |
|
|
2018-03-19 |
Live Cattle |
1804 |
121.925 |
122.15 |
120.875 |
120.9 |
121.25 |
-0.600 |
21615 |
69011 |
|
|
2018-03-16 |
Live Cattle |
1806 |
111.95 |
112.275 |
111.325 |
111.45 |
111.75 |
-0.550 |
20376 |
154777 |
|
|
2018-03-16 |
Live Cattle |
1808 |
109.425 |
109.8 |
108.825 |
108.975 |
109.125 |
-0.675 |
11146 |
71791 |
|
|
2018-03-16 |
Live Cattle |
1810 |
112.6 |
112.6 |
111.55 |
111.55 |
111.9 |
-0.700 |
5800 |
35193 |
|
|
2018-03-16 |
Live Cattle |
1812 |
115.45 |
115.625 |
114.65 |
114.975 |
115.225 |
-0.400 |
2717 |
20163 |
|
|
2018-03-16 |
Live Cattle |
1902 |
116.75 |
116.85 |
116 |
116.425 |
116.6 |
-0.350 |
298 |
5519 |
|
|
2018-03-16 |
Live Cattle |
1904 |
116.625 |
116.95 |
116.075 |
116.625 |
116.775 |
-0.150 |
132 |
2279 |
|
|
2018-03-16 |
Live Cattle |
1906 |
110.375 |
110.925 |
110 |
110.65 |
110.675 |
-0.225 |
96 |
994 |
|
|
2018-03-16 |
Live Cattle |
1908 |
108.85 |
108.85 |
108.55 |
108.85 |
108.85 |
-0.150 |
41 |
74 |
|
|
2018-03-16 |
Live Cattle |
1804 |
123.075 |
123.825 |
121.125 |
121.9 |
121.85 |
-1.150 |
29099 |
73589 |
|
|
2018-03-15 |
Live Cattle |
1806 |
113.25 |
113.95 |
111.5 |
112.2 |
112.3 |
-0.950 |
21539 |
153673 |
|
|
2018-03-15 |
Live Cattle |
1808 |
110.8 |
111.425 |
109.175 |
109.675 |
109.8 |
-0.975 |
9617 |
71494 |
|
|
2018-03-15 |
Live Cattle |
1810 |
113.7 |
113.975 |
112 |
112.5 |
112.6 |
-1.100 |
4649 |
34129 |
|
|
2018-03-15 |
Live Cattle |
1812 |
116.55 |
116.95 |
115.05 |
115.5 |
115.625 |
-1.175 |
2506 |
19848 |
|
|
2018-03-15 |