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 | 1902 | 117.5 | 118.225 | 116.475 | 116.9 | 116.95 | -1.175 | 350 | 5473 | 2018-03-15 | ||
| Live Cattle | 1904 | 117.5 | 117.925 | 116.575 | 116.875 | 116.925 | -1.225 | 84 | 2254 | 2018-03-15 | ||
| Live Cattle | 1906 | 111.125 | 111.2 | 110.5 | 110.7 | 110.9 | -1.100 | 28 | 986 | 2018-03-15 | ||
| Live Cattle | 1908 | 108.75 | 109 | 108.75 | 108.85 | 109 | -1.000 | 10 | 74 | 2018-03-15 | ||
| Live Cattle | 1804 | 123 | 124.3 | 122.775 | 123.125 | 123 | +1.100 | 33682 | 78161 | 2018-03-14 | ||
| Live Cattle | 1806 | 114 | 114.8 | 112.9 | 113.225 | 113.25 | +0.100 | 24345 | 151816 | 2018-03-14 | ||
| Live Cattle | 1808 | 111.45 | 112.25 | 110.575 | 110.775 | 110.775 | UNCH | 11398 | 71180 | 2018-03-14 | ||
| Live Cattle | 1810 | 114.225 | 114.65 | 113.3 | 113.6 | 113.7 | UNCH | 5882 | 33025 | 2018-03-14 | ||
| Live Cattle | 1812 | 117 | 117.5 | 116.35 | 116.575 | 116.8 | +0.175 | 3312 | 19547 | 2018-03-14 | ||
| Live Cattle | 1902 | 118.4 | 118.8 | 117.625 | 117.975 | 118.125 | +0.275 | 987 | 5186 | 2018-03-14 | ||
| Live Cattle | 1904 | 118.4 | 118.875 | 117.75 | 118.05 | 118.15 | +0.075 | 179 | 2199 | 2018-03-14 | ||
| Live Cattle | 1906 | 112.3 | 112.45 | 111.525 | 112 | 112 | +0.100 | 73 | 937 | 2018-03-14 | ||
| Live Cattle | 1908 | 110.25 | 110.25 | 109.9 | 109.9 | 110 | +0.450 | 10 | 66 | 2018-03-14 | ||
| Live Cattle | 1804 | 121.75 | 122.575 | 120.75 | 122.2 | 121.9 | +0.350 | 36116 | 84970 | 2018-03-13 | ||
| Live Cattle | 1806 | 113.45 | 113.65 | 112.1 | 113.2 | 113.15 | -0.125 | 28327 | 146500 | 2018-03-13 | ||
| Live Cattle | 1808 | 110.95 | 111.3 | 109.825 | 110.85 | 110.775 | -0.050 | 11122 | 70735 | 2018-03-13 | ||
| Live Cattle | 1810 | 114.1 | 114.175 | 112.9 | 113.6 | 113.7 | -0.350 | 4883 | 32283 | 2018-03-13 | ||
| Live Cattle | 1812 | 117.1 | 117.15 | 115.875 | 116.6 | 116.625 | -0.475 | 2893 | 18992 | 2018-03-13 | ||
| Live Cattle | 1902 | 118.1 | 118.225 | 117 | 117.75 | 117.85 | -0.250 | 812 | 5017 | 2018-03-13 | ||
| Live Cattle | 1904 | 117.75 | 118.225 | 117.15 | 117.925 | 118.075 | -0.075 | 164 | 2164 | 2018-03-13 | ||
| Live Cattle | 1906 | 111.15 | 112.05 | 111.05 | 111.9 | 111.9 | -0.075 | 84 | 869 | 2018-03-13 | ||
| Live Cattle | 1908 | 109.3 | 109.3 | 108.975 | 109 | 109.55 | -0.425 | 64 | 11 | 2018-03-13 | ||
| Live Cattle | 1804 | 122.125 | 123.525 | 121.125 | 123.25 | 123.125 | +1.350 | 41819 | 101967 | 2018-03-09 | ||
| Live Cattle | 1806 | 113.7 | 114.575 | 112.675 | 114.375 | 114.3 | +1.025 | 29814 | 139264 | 2018-03-09 | ||
| Live Cattle | 1808 | 111.525 | 112.175 | 110.55 | 111.75 | 111.65 | +0.400 | 13579 | 70426 | 2018-03-09 | ||
| Live Cattle | 1810 | 114.25 | 114.85 | 113.45 | 114.425 | 114.4 | +0.225 | 5879 | 30540 | 2018-03-09 | ||
| Live Cattle | 1812 | 117.45 | 117.8 | 116.55 | 117.475 | 117.5 | +0.150 | 2969 | 17572 | 2018-03-09 | ||
| Live Cattle | 1902 | 118.425 | 118.725 | 117.625 | 118.375 | 118.4 | +0.075 | 353 | 4795 | 2018-03-09 | ||
| Live Cattle | 1904 | 118 | 118.5 | 117.65 | 118.175 | 118.35 | -0.025 | 43 | 2150 | 2018-03-09 | ||
| Live Cattle | 1906 | 112.025 | 111.825 | 111.675 | +0.025 | 0 | 865 | 2018-03-09 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號