UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
機(jī)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(shí)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 | 1904 | 116.2 | 116.2 | 114.525 | 114.65 | 114.825 | -1.100 | 360 | 4277 | 2018-04-30 | ||
| Live Cattle | 1906 | 109.85 | 109.85 | 108.05 | 108.45 | 108.45 | -1.000 | 244 | 4566 | 2018-04-30 | ||
| Live Cattle | 1908 | 108.85 | 108.85 | 107.675 | 107.7 | 107.7 | -0.800 | 69 | 288 | 2018-04-30 | ||
| Live Cattle | 1910 | 106.65 | UNCH | 0 | 0 | 2018-04-30 | ||||||
| Live Cattle | 1804 | 121.975 | 122.625 | 121.975 | 122.525 | 122.525 | +0.600 | 1585 | 2385 | 2018-04-26 | ||
| Live Cattle | 1806 | 105.8 | 106.275 | 104.15 | 104.575 | 104.35 | -1.225 | 28974 | 148190 | 2018-04-26 | ||
| Live Cattle | 1808 | 105.275 | 105.75 | 103.9 | 104.175 | 104.025 | -1.250 | 14466 | 89273 | 2018-04-26 | ||
| Live Cattle | 1810 | 109.05 | 109.3 | 107.85 | 108.025 | 107.925 | -1.200 | 6544 | 54814 | 2018-04-26 | ||
| Live Cattle | 1812 | 113.525 | 113.8 | 112.7 | 112.85 | 112.775 | -0.775 | 4875 | 33815 | 2018-04-26 | ||
| Live Cattle | 1902 | 115.325 | 115.625 | 114.625 | 114.7 | 114.725 | -0.525 | 1305 | 11039 | 2018-04-26 | ||
| Live Cattle | 1904 | 116.1 | 116.3 | 115.25 | 115.325 | 115.375 | -0.600 | 411 | 3868 | 2018-04-26 | ||
| Live Cattle | 1906 | 109.65 | 109.85 | 108.925 | 108.925 | 109.1 | -0.275 | 294 | 4359 | 2018-04-26 | ||
| Live Cattle | 1908 | 108.425 | 108.75 | 108.4 | 108.4 | 108.4 | +0.100 | 18 | 252 | 2018-04-26 | ||
| Live Cattle | 1804 | 121.3 | 122.05 | 121.3 | 121.95 | 121.925 | +0.825 | 1706 | 3523 | 2018-04-25 | ||
| Live Cattle | 1806 | 105.025 | 105.8 | 104.625 | 105.75 | 105.575 | +0.525 | 20953 | 148923 | 2018-04-25 | ||
| Live Cattle | 1808 | 104.7 | 105.425 | 104.375 | 105.4 | 105.275 | +0.350 | 11567 | 87529 | 2018-04-25 | ||
| Live Cattle | 1810 | 108.5 | 109.25 | 108.25 | 109.25 | 109.125 | +0.475 | 5336 | 54081 | 2018-04-25 | ||
| Live Cattle | 1812 | 113 | 113.725 | 112.625 | 113.7 | 113.55 | +0.325 | 3307 | 33616 | 2018-04-25 | ||
| Live Cattle | 1902 | 114.75 | 115.45 | 114.3 | 115.45 | 115.25 | +0.275 | 1284 | 10659 | 2018-04-25 | ||
| Live Cattle | 1904 | 115.275 | 116.25 | 114.875 | 116.05 | 115.975 | +0.275 | 347 | 3730 | 2018-04-25 | ||
| Live Cattle | 1906 | 109 | 109.6 | 108.5 | 109.5 | 109.375 | +0.425 | 274 | 4248 | 2018-04-25 | ||
| Live Cattle | 1908 | 107.75 | 108.4 | 107.75 | 108.2 | 108.3 | +0.300 | 34 | 249 | 2018-04-25 | ||
| Live Cattle | 1804 | 121.5 | 122.2 | 121 | 121 | 121.1 | -0.625 | 2459 | 4892 | 2018-04-24 | ||
| Live Cattle | 1806 | 105.5 | 106.675 | 104.775 | 104.85 | 105.05 | +0.175 | 29392 | 149846 | 2018-04-24 | ||
| Live Cattle | 1808 | 105.425 | 106.5 | 104.65 | 104.675 | 104.925 | -0.150 | 14593 | 86313 | 2018-04-24 | ||
| Live Cattle | 1810 | 109.4 | 110.05 | 108.425 | 108.425 | 108.65 | -0.450 | 7205 | 52946 | 2018-04-24 | ||
| Live Cattle | 1812 | 113.625 | 114.375 | 112.925 | 112.925 | 113.225 | -0.350 | 3807 | 33064 | 2018-04-24 | ||
| Live Cattle | 1902 | 115.15 | 115.95 | 114.8 | 114.875 | 114.975 | -0.175 | 1111 | 10455 | 2018-04-24 | ||
| Live Cattle | 1904 | 116.225 | 116.625 | 115.425 | 115.425 | 115.7 | -0.325 | 322 | 3635 | 2018-04-24 | ||
| Live Cattle | 1906 | 109.8 | 110.1 | 108.925 | 108.925 | 108.95 | -0.800 | 194 | 4163 | 2018-04-24 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號