UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
機構(gòu)看盤 | 現(xiàn)期指數(shù) | 現(xiàn)期表 | 現(xiàn)期圖 | 基差表 | 內(nèi)期表 | 期貨學(xué)院 | 實時報價系統(tǒng) | 期權(quán)中心
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結(jié)算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| Live Cattle | 1806 | 106.85 | 108.35 | 106.725 | 108 | 108.2 | +1.175 | 1105 | 1086 | 2018-06-28 | ||
| Live Cattle | 1808 | 102.65 | 103.975 | 102.3 | 103.5 | 103.725 | +1.000 | 22220 | 138895 | 2018-06-28 | ||
| Live Cattle | 1810 | 106.075 | 107.3 | 105.9 | 106.9 | 107.025 | +0.875 | 12419 | 84495 | 2018-06-28 | ||
| Live Cattle | 1812 | 110.725 | 111.725 | 110.5 | 111.25 | 111.325 | +0.600 | 5763 | 53866 | 2018-06-28 | ||
| Live Cattle | 1902 | 113.9 | 114.875 | 113.75 | 114.425 | 114.475 | +0.350 | 2765 | 22485 | 2018-06-28 | ||
| Live Cattle | 1904 | 115.175 | 116 | 115.05 | 115.5 | 115.6 | +0.300 | 1339 | 13813 | 2018-06-28 | ||
| Live Cattle | 1906 | 107.975 | 108.65 | 107.8 | 108.375 | 108.425 | +0.425 | 341 | 8219 | 2018-06-28 | ||
| Live Cattle | 1908 | 106.975 | 107.5 | 106.95 | 107.25 | 107.325 | +0.250 | 206 | 2694 | 2018-06-28 | ||
| Live Cattle | 1910 | 108.25 | 108.725 | 108.25 | 108.675 | 108.675 | +0.275 | 30 | 205 | 2018-06-28 | ||
| Live Cattle | 1806 | 105.95 | 107.175 | 105.95 | 106.8 | 107.025 | +1.100 | 1315 | 1973 | 2018-06-27 | ||
| Live Cattle | 1808 | 102.5 | 102.95 | 101.65 | 102.35 | 102.725 | +0.300 | 19533 | 141707 | 2018-06-27 | ||
| Live Cattle | 1810 | 105.975 | 106.35 | 105.125 | 105.825 | 106.15 | +0.250 | 10949 | 82634 | 2018-06-27 | ||
| Live Cattle | 1812 | 110.6 | 110.875 | 109.85 | 110.45 | 110.725 | +0.125 | 5411 | 53956 | 2018-06-27 | ||
| Live Cattle | 1902 | 114 | 114.225 | 113.35 | 113.3 | 114.125 | +0.025 | 2201 | 22558 | 2018-06-27 | ||
| Live Cattle | 1904 | 115.25 | 115.375 | 114.675 | 115.1 | 115.3 | -0.050 | 1022 | 13556 | 2018-06-27 | ||
| Live Cattle | 1906 | 108.1 | 108.225 | 107.425 | 107.825 | 108 | -0.100 | 453 | 8276 | 2018-06-27 | ||
| Live Cattle | 1908 | 107.15 | 107.15 | 106.425 | 107 | 107.075 | -0.025 | 217 | 2543 | 2018-06-27 | ||
| Live Cattle | 1910 | 108.4 | 108.5 | 107.9 | 108.125 | 108.4 | -0.325 | 23 | 184 | 2018-06-27 | ||
| Live Cattle | 1806 | 107.5 | 107.675 | 105.9 | 106.3 | 105.975 | -2.300 | 1433 | 3275 | 2018-06-25 | ||
| Live Cattle | 1808 | 104.45 | 104.9 | 102.9 | 102.925 | 102.9 | -3.000 | 26381 | 144903 | 2018-06-25 | ||
| Live Cattle | 1810 | 107.825 | 108.2 | 106.4 | 106.4 | 106.425 | -2.975 | 13436 | 79380 | 2018-06-25 | ||
| Live Cattle | 1812 | 111.475 | 111.875 | 110.025 | 110.675 | 110.8 | -2.150 | 9010 | 54107 | 2018-06-25 | ||
| Live Cattle | 1902 | 114 | 114.475 | 112.775 | 113.775 | 113.85 | -1.600 | 3911 | 22151 | 2018-06-25 | ||
| Live Cattle | 1904 | 115.175 | 115.65 | 114.3 | 114.85 | 114.95 | -1.650 | 1528 | 12968 | 2018-06-25 | ||
| Live Cattle | 1906 | 108.55 | 108.825 | 107.5 | 108.15 | 107.925 | -1.900 | 698 | 8301 | 2018-06-25 | ||
| Live Cattle | 1908 | 107.75 | 107.75 | 106.55 | 107.35 | 107.025 | -1.775 | 155 | 2168 | 2018-06-25 | ||
| Live Cattle | 1910 | 108.3 | 108.55 | 108.3 | 108.55 | 108.325 | -1.775 | 4 | 141 | 2018-06-25 | ||
| Live Cattle | 1806 | 109 | 109.15 | 108.25 | 108.7 | 108.65 | -0.375 | 1823 | 5756 | 2018-06-21 | ||
| Live Cattle | 1808 | 106.75 | 106.875 | 105.6 | 106.225 | 106.125 | -0.525 | 24136 | 144653 | 2018-06-21 | ||
| Live Cattle | 1810 | 109.225 | 109.525 | 108.4 | 109.075 | 109 | -0.275 | 10986 | 75503 | 2018-06-21 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號