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 | 1812 | 112.425 | 112.575 | 111.75 | 112.45 | 112.375 | -0.075 | 5904 | 53514 | 2018-06-21 | ||
| Live Cattle | 1902 | 114.9 | 115.15 | 114.375 | 115.05 | 115.025 | -0.050 | 2421 | 21550 | 2018-06-21 | ||
| Live Cattle | 1904 | 116.325 | 116.55 | 115.85 | 116.5 | 116.45 | -0.175 | 988 | 12263 | 2018-06-21 | ||
| Live Cattle | 1906 | 109.7 | 109.975 | 109.35 | 109.9 | 109.7 | -0.300 | 309 | 8043 | 2018-06-21 | ||
| Live Cattle | 1908 | 108.575 | 108.85 | 108.175 | 108.85 | 108.575 | -0.200 | 168 | 1907 | 2018-06-21 | ||
| Live Cattle | 1910 | 109.8 | 110.25 | 109.8 | 110.2 | 110.25 | +0.125 | 13 | 101 | 2018-06-21 | ||
| Live Cattle | 1806 | 108.525 | 109.6 | 108.15 | 109.25 | 109.025 | +0.500 | 1455 | 6602 | 2018-06-20 | ||
| Live Cattle | 1808 | 106.5 | 107.625 | 106.1 | 107.05 | 106.65 | +0.225 | 27491 | 147681 | 2018-06-20 | ||
| Live Cattle | 1810 | 108.65 | 109.8 | 108.5 | 109.5 | 109.275 | +0.775 | 13253 | 76086 | 2018-06-20 | ||
| Live Cattle | 1812 | 112.3 | 113 | 111.825 | 112.625 | 112.45 | +0.225 | 11125 | 53405 | 2018-06-20 | ||
| Live Cattle | 1902 | 115.025 | 115.525 | 114.45 | 115.05 | 115.075 | -0.050 | 3333 | 21450 | 2018-06-20 | ||
| Live Cattle | 1904 | 116.525 | 116.975 | 115.95 | 116.575 | 116.625 | -0.025 | 1700 | 12008 | 2018-06-20 | ||
| Live Cattle | 1906 | 109.875 | 110.25 | 109.5 | 109.975 | 110 | +0.125 | 576 | 7791 | 2018-06-20 | ||
| Live Cattle | 1908 | 108.625 | 108.95 | 108.075 | 108.875 | 108.775 | +0.125 | 159 | 1809 | 2018-06-20 | ||
| Live Cattle | 1910 | 110.1 | 110.15 | 109.8 | 110.125 | 110.125 | +0.125 | 2 | 99 | 2018-06-20 | ||
| Live Cattle | 1806 | 108 | 109.15 | 106.725 | 108.625 | 108.525 | +0.225 | 2076 | 7312 | 2018-06-19 | ||
| Live Cattle | 1808 | 104.7 | 106.65 | 103.3 | 106.425 | 106.425 | +1.250 | 29427 | 149374 | 2018-06-19 | ||
| Live Cattle | 1810 | 106.95 | 108.825 | 105.7 | 108.775 | 108.5 | +0.925 | 12785 | 75962 | 2018-06-19 | ||
| Live Cattle | 1812 | 110.9 | 112.45 | 109.625 | 112.4 | 112.225 | +0.750 | 8889 | 53170 | 2018-06-19 | ||
| Live Cattle | 1902 | 114.225 | 115.3 | 112.85 | 115.2 | 115.125 | +0.600 | 3932 | 21457 | 2018-06-19 | ||
| Live Cattle | 1904 | 115.075 | 116.775 | 114.475 | 116.725 | 116.65 | +0.675 | 2440 | 11534 | 2018-06-19 | ||
| Live Cattle | 1906 | 108.6 | 110 | 107.925 | 109.875 | 109.875 | +0.600 | 357 | 7684 | 2018-06-19 | ||
| Live Cattle | 1908 | 107.75 | 108.775 | 106.875 | 108.55 | 108.65 | +0.600 | 162 | 1751 | 2018-06-19 | ||
| Live Cattle | 1910 | 110 | 110.2 | 108.975 | 110 | 110 | +0.375 | 10 | 93 | 2018-06-19 | ||
| Live Cattle | 1806 | 108.6 | 108.775 | 107.55 | 108.425 | 108.3 | -0.150 | 1068 | 7704 | 2018-06-18 | ||
| Live Cattle | 1808 | 104.95 | 105.675 | 103.975 | 105.65 | 105.175 | +0.400 | 19187 | 151309 | 2018-06-18 | ||
| Live Cattle | 1810 | 107.025 | 107.975 | 106.3 | 107.975 | 107.575 | +0.550 | 8708 | 76031 | 2018-06-18 | ||
| Live Cattle | 1812 | 111.075 | 111.75 | 110.35 | 111.725 | 111.475 | +0.125 | 7345 | 53053 | 2018-06-18 | ||
| Live Cattle | 1902 | 114.5 | 114.9 | 113.65 | 114.725 | 114.525 | -0.250 | 2993 | 21323 | 2018-06-18 | ||
| Live Cattle | 1904 | 115.975 | 116.3 | 115 | 116.15 | 115.975 | -0.250 | 1590 | 11384 | 2018-06-18 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號