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 | 1804 | 123.95 | 124.225 | 122.5 | 122.75 | 122.925 | -1.250 | 22474 | 149887 | 2018-01-31 | ||
| Live Cattle | 1806 | 115.6 | 116 | 114.6 | 114.95 | 115.075 | -0.975 | 10442 | 105442 | 2018-01-31 | ||
| Live Cattle | 1808 | 112.75 | 113 | 111.775 | 112.15 | 112.3 | -0.775 | 5059 | 44689 | 2018-01-31 | ||
| Live Cattle | 1810 | 114.3 | 114.45 | 113.25 | 113.525 | 113.7 | -0.850 | 2578 | 17958 | 2018-01-31 | ||
| Live Cattle | 1812 | 116.4 | 116.5 | 115.25 | 115.375 | 115.6 | -1.025 | 1241 | 8736 | 2018-01-31 | ||
| Live Cattle | 1902 | 117.075 | 117.35 | 116.075 | 116.15 | 116.4 | -1.100 | 148 | 2555 | 2018-01-31 | ||
| Live Cattle | 1904 | 116.675 | 116.725 | 115.7 | 116 | 116.375 | -0.575 | 8 | 890 | 2018-01-31 | ||
| Live Cattle | 1906 | 110.3 | 110.35 | 109.4 | 109.425 | 109.6 | -0.900 | 20 | 87 | 2018-01-31 | ||
| Live Cattle | 1802 | 125.4 | 125.625 | 123.55 | 124.75 | 124.825 | -0.875 | 11878 | 37588 | 2018-01-30 | ||
| Live Cattle | 1804 | 124.6 | 124.9 | 122.725 | 124.125 | 124.175 | -0.825 | 27264 | 149769 | 2018-01-30 | ||
| Live Cattle | 1806 | 115.975 | 116.35 | 114.45 | 115.825 | 116.05 | -0.300 | 13818 | 104552 | 2018-01-30 | ||
| Live Cattle | 1808 | 112.825 | 113.35 | 111.5 | 113 | 113.075 | -0.075 | 6009 | 44163 | 2018-01-30 | ||
| Live Cattle | 1810 | 114.05 | 114.775 | 112.875 | 114.475 | 114.55 | +0.125 | 3034 | 17570 | 2018-01-30 | ||
| Live Cattle | 1812 | 116.1 | 116.75 | 114.975 | 116.575 | 116.625 | +0.225 | 1518 | 8522 | 2018-01-30 | ||
| Live Cattle | 1902 | 117.05 | 117.5 | 116.075 | 117.5 | 117.5 | +0.025 | 244 | 2483 | 2018-01-30 | ||
| Live Cattle | 1904 | 116.65 | 117 | 115.8 | 117 | 116.95 | -0.100 | 102 | 824 | 2018-01-30 | ||
| Live Cattle | 1906 | 110 | 110.625 | 109 | 110.575 | 110.5 | +0.050 | 38 | 50 | 2018-01-30 | ||
| Live Cattle | 1802 | 126.025 | 126.75 | 125.45 | 125.675 | 125.7 | +1.100 | 10801 | 40844 | 2018-01-29 | ||
| Live Cattle | 1804 | 125.5 | 126.125 | 124.8 | 125 | 125 | +0.375 | 24040 | 149742 | 2018-01-29 | ||
| Live Cattle | 1806 | 116.75 | 117.175 | 115.85 | 116.325 | 116.35 | +0.175 | 12127 | 103273 | 2018-01-29 | ||
| Live Cattle | 1808 | 113.425 | 113.9 | 112.575 | 113.175 | 113.15 | +0.100 | 5186 | 43401 | 2018-01-29 | ||
| Live Cattle | 1810 | 114.5 | 115.075 | 113.85 | 114.4 | 114.425 | +0.175 | 2719 | 16942 | 2018-01-29 | ||
| Live Cattle | 1812 | 116.5 | 117.175 | 116.025 | 116.475 | 116.4 | +0.025 | 1573 | 8276 | 2018-01-29 | ||
| Live Cattle | 1902 | 117.425 | 117.975 | 117.125 | 117.3 | 117.475 | -0.025 | 222 | 2395 | 2018-01-29 | ||
| Live Cattle | 1904 | 117.25 | 117.25 | 116.55 | 117 | 117.05 | +0.100 | 140 | 719 | 2018-01-29 | ||
| Live Cattle | 1906 | 110.35 | 110.625 | 110.2 | 110.475 | 110.45 | +0.875 | 21 | 35 | 2018-01-29 | ||
| Live Cattle | 1802 | 122.425 | 125 | 122.225 | 124.75 | 124.6 | +2.125 | 10354 | 43553 | 2018-01-26 | ||
| Live Cattle | 1804 | 122.7 | 125.1 | 122.025 | 124.6 | 124.625 | +2.025 | 31615 | 148015 | 2018-01-26 | ||
| Live Cattle | 1806 | 114.475 | 116.5 | 113.95 | 116.1 | 116.175 | +1.950 | 14299 | 101310 | 2018-01-26 | ||
| Live Cattle | 1808 | 111.4 | 113.525 | 111.05 | 112.95 | 113.05 | +1.775 | 5781 | 42935 | 2018-01-26 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號