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 | 1902 | 114.5 | 115 | 112.8 | 114.95 | 114.8 | +0.500 | 1184 | 8680 | 2018-04-13 | ||
| Live Cattle | 1904 | 115.475 | 115.55 | 113.675 | 115.55 | 115.45 | +0.500 | 334 | 3249 | 2018-04-13 | ||
| Live Cattle | 1906 | 109.275 | 109.35 | 107.75 | 109.125 | 108.8 | -0.150 | 187 | 3611 | 2018-04-13 | ||
| Live Cattle | 1908 | 108 | 108 | 106.9 | 107.625 | 107.85 | -0.150 | 2 | 207 | 2018-04-13 | ||
| Live Cattle | 1804 | 113.85 | 116.175 | 113.85 | 115.8 | 115.75 | +2.250 | 3200 | 16313 | 2018-04-12 | ||
| Live Cattle | 1806 | 102.275 | 104.475 | 101.85 | 103.8 | 103.7 | +2.125 | 28423 | 155765 | 2018-04-12 | ||
| Live Cattle | 1808 | 102.975 | 104.925 | 102.8 | 104.3 | 104.275 | +1.900 | 13306 | 80245 | 2018-04-12 | ||
| Live Cattle | 1810 | 107.1 | 109.025 | 107.025 | 108.525 | 108.525 | +1.925 | 8170 | 48503 | 2018-04-12 | ||
| Live Cattle | 1812 | 111.375 | 112.975 | 111.2 | 112.65 | 112.55 | +1.625 | 3567 | 30233 | 2018-04-12 | ||
| Live Cattle | 1902 | 113 | 114.6 | 112.8 | 114.35 | 114.3 | +1.725 | 870 | 8681 | 2018-04-12 | ||
| Live Cattle | 1904 | 113.725 | 115.225 | 113.675 | 115.025 | 114.95 | +1.800 | 126 | 3229 | 2018-04-12 | ||
| Live Cattle | 1906 | 107.75 | 109.175 | 107.75 | 108.95 | 108.95 | +1.800 | 282 | 3526 | 2018-04-12 | ||
| Live Cattle | 1908 | 106.9 | 108 | 106.9 | 107.85 | 108 | +1.700 | 15 | 198 | 2018-04-12 | ||
| Live Cattle | 1804 | 113.25 | 114 | 113.075 | 113.475 | 113.5 | +0.700 | 2677 | 17518 | 2018-04-11 | ||
| Live Cattle | 1806 | 102.625 | 103.375 | 101.2 | 101.8 | 101.575 | -0.525 | 24221 | 157154 | 2018-04-11 | ||
| Live Cattle | 1808 | 102.775 | 103.45 | 101.8 | 102.6 | 102.375 | +0.075 | 11585 | 80295 | 2018-04-11 | ||
| Live Cattle | 1810 | 106.85 | 107.575 | 106.1 | 106.775 | 106.6 | +0.150 | 6995 | 48586 | 2018-04-11 | ||
| Live Cattle | 1812 | 111.3 | 111.95 | 110.45 | 110.95 | 110.925 | +0.025 | 3534 | 29599 | 2018-04-11 | ||
| Live Cattle | 1902 | 112.775 | 113.525 | 112.15 | 112.6 | 112.575 | -0.050 | 737 | 8648 | 2018-04-11 | ||
| Live Cattle | 1904 | 114.05 | 114.275 | 113.05 | 113.55 | 113.15 | -0.175 | 113 | 3200 | 2018-04-11 | ||
| Live Cattle | 1906 | 108.025 | 108.225 | 106.95 | 107.7 | 107.15 | -0.150 | 339 | 3324 | 2018-04-11 | ||
| Live Cattle | 1908 | 105.95 | 106.725 | 105.9 | 106.275 | 106.3 | -0.100 | 9 | 192 | 2018-04-11 | ||
| Live Cattle | 1804 | 112.65 | 113.675 | 112.15 | 113.4 | 112.8 | +0.775 | 2521 | 18453 | 2018-04-10 | ||
| Live Cattle | 1806 | 103.075 | 104.2 | 101.675 | 102.6 | 102.1 | -0.400 | 26278 | 157523 | 2018-04-10 | ||
| Live Cattle | 1808 | 103.25 | 104.125 | 101.825 | 102.65 | 102.3 | -0.450 | 14146 | 79953 | 2018-04-10 | ||
| Live Cattle | 1810 | 107.2 | 108.025 | 105.9 | 106.7 | 106.45 | -0.275 | 7846 | 48070 | 2018-04-10 | ||
| Live Cattle | 1812 | 111.025 | 112.15 | 110.125 | 111.15 | 110.9 | UNCH | 2799 | 29200 | 2018-04-10 | ||
| Live Cattle | 1902 | 112.85 | 113.675 | 111.925 | 112.85 | 112.625 | +0.250 | 807 | 8565 | 2018-04-10 | ||
| Live Cattle | 1904 | 114.075 | 114.5 | 112.9 | 113.475 | 113.325 | UNCH | 185 | 3171 | 2018-04-10 | ||
| Live Cattle | 1906 | 108.125 | 108.65 | 106.85 | 107.75 | 107.3 | -0.175 | 514 | 2964 | 2018-04-10 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號