UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| Live Cattle | 1908 | 107.45 | 107.45 | 105.9 | 106.125 | 106.4 | -0.350 | 14 | 189 | 2018-04-10 | ||
| Live Cattle | 1804 | 112.975 | 113.975 | 111.975 | 112 | 112.025 | -0.200 | 4528 | 19857 | 2018-04-09 | ||
| Live Cattle | 1806 | 103.025 | 104.6 | 102.1 | 102.5 | 102.5 | +0.175 | 24143 | 157983 | 2018-04-09 | ||
| Live Cattle | 1808 | 103.4 | 104.75 | 102.375 | 102.55 | 102.75 | -0.025 | 10448 | 79450 | 2018-04-09 | ||
| Live Cattle | 1810 | 107.25 | 108.475 | 106.375 | 106.5 | 106.725 | +0.025 | 6388 | 47841 | 2018-04-09 | ||
| Live Cattle | 1812 | 111.75 | 112.675 | 110.6 | 110.75 | 110.9 | -0.250 | 4219 | 28567 | 2018-04-09 | ||
| Live Cattle | 1902 | 112.925 | 113.9 | 112.15 | 112.325 | 112.375 | -0.175 | 1395 | 8478 | 2018-04-09 | ||
| Live Cattle | 1904 | 114.2 | 114.625 | 113.2 | 113.4 | 113.325 | UNCH | 138 | 3190 | 2018-04-09 | ||
| Live Cattle | 1906 | 108.8 | 108.925 | 107.275 | 107.475 | 107.475 | -0.175 | 281 | 2729 | 2018-04-09 | ||
| Live Cattle | 1908 | 107.4 | 106.35 | 106.35 | 106.75 | -0.125 | 0 | 189 | 2018-04-09 | |||
| Live Cattle | 1804 | 114 | 114.15 | 111.95 | 112 | 112.225 | -2.075 | 8225 | 28387 | 2018-04-06 | ||
| Live Cattle | 1806 | 104.15 | 104.375 | 102.05 | 102.05 | 102.325 | -2.725 | 31352 | 159510 | 2018-04-06 | ||
| Live Cattle | 1808 | 104 | 104.35 | 102.25 | 102.575 | 102.775 | -2.100 | 13251 | 79063 | 2018-04-06 | ||
| Live Cattle | 1810 | 107.9 | 108.45 | 106.3 | 106.475 | 106.7 | -1.925 | 7983 | 47267 | 2018-04-06 | ||
| Live Cattle | 1812 | 111.975 | 112.25 | 110.425 | 110.8 | 111.15 | -1.250 | 4068 | 27867 | 2018-04-06 | ||
| Live Cattle | 1902 | 113.25 | 113.35 | 111.8 | 112.425 | 112.55 | -0.950 | 1393 | 8147 | 2018-04-06 | ||
| Live Cattle | 1904 | 113.75 | 114.075 | 112.825 | 113.275 | 113.325 | -1.050 | 254 | 3167 | 2018-04-06 | ||
| Live Cattle | 1906 | 108.275 | 108.45 | 107.3 | 107.5 | 107.65 | -1.025 | 294 | 2582 | 2018-04-06 | ||
| Live Cattle | 1908 | 106.35 | 106.35 | 106.875 | -0.725 | 4 | 188 | 2018-04-06 | ||||
| Live Cattle | 1804 | 113.7 | 114.45 | 113.3 | 114.275 | 114.3 | +1.275 | 9140 | 30158 | 2018-04-05 | ||
| Live Cattle | 1806 | 103.2 | 105.175 | 102.825 | 104.9 | 105.05 | +2.725 | 37067 | 161035 | 2018-04-05 | ||
| Live Cattle | 1808 | 103.55 | 105 | 102.975 | 104.475 | 104.875 | +2.275 | 16587 | 78328 | 2018-04-05 | ||
| Live Cattle | 1810 | 107.4 | 108.8 | 106.95 | 108.375 | 108.625 | +1.825 | 8682 | 46797 | 2018-04-05 | ||
| Live Cattle | 1812 | 111 | 112.625 | 110.675 | 112.125 | 112.4 | +1.825 | 5758 | 27199 | 2018-04-05 | ||
| Live Cattle | 1902 | 111.85 | 113.675 | 111.75 | 113.3 | 113.5 | +1.750 | 1534 | 8038 | 2018-04-05 | ||
| Live Cattle | 1904 | 113.225 | 114.5 | 112.85 | 114.375 | 114.375 | +1.325 | 478 | 3055 | 2018-04-05 | ||
| Live Cattle | 1906 | 107.425 | 108.975 | 107.425 | 108.85 | 108.675 | +0.675 | 251 | 2473 | 2018-04-05 | ||
| Live Cattle | 1908 | 107 | 107.625 | 107 | 107.625 | 107.6 | +1.200 | 18 | 191 | 2018-04-05 | ||
| Live Cattle | 1804 | 111.6 | 113.9 | 110.1 | 112.95 | 113.025 | +1.050 | 12126 | 32285 | 2018-04-04 | ||
| Live Cattle | 1806 | 98.925 | 102.625 | 97.075 | 102.525 | 102.325 | +2.700 | 50130 | 161273 | 2018-04-04 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號