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 | 1906 | 109.625 | 109.625 | 108.55 | 109.45 | 109.275 | -0.450 | 339 | 7690 | 2018-06-18 | ||
| Live Cattle | 1908 | 108.225 | 108.375 | 107.35 | 107.975 | 108.05 | -0.350 | 71 | 1729 | 2018-06-18 | ||
| Live Cattle | 1910 | 109.625 | 109.625 | 109.3 | 109.55 | 109.625 | -0.375 | 2 | 93 | 2018-06-18 | ||
| Live Cattle | 1806 | 107.925 | 108.1 | 105.7 | 105.975 | 106.25 | -1.675 | 3225 | 10333 | 2018-06-14 | ||
| Live Cattle | 1808 | 103.5 | 103.825 | 101.325 | 101.5 | 101.875 | -2.025 | 26791 | 152580 | 2018-06-14 | ||
| Live Cattle | 1810 | 106.475 | 106.675 | 104.325 | 104.5 | 104.8 | -2.125 | 10632 | 75632 | 2018-06-14 | ||
| Live Cattle | 1812 | 110.55 | 110.775 | 108.775 | 109.025 | 109.3 | -1.725 | 8516 | 52768 | 2018-06-14 | ||
| Live Cattle | 1902 | 114.225 | 114.4 | 112.55 | 112.925 | 113.1 | -1.575 | 2960 | 21187 | 2018-06-14 | ||
| Live Cattle | 1904 | 115.75 | 115.85 | 114.175 | 114.625 | 114.775 | -1.425 | 1161 | 11034 | 2018-06-14 | ||
| Live Cattle | 1906 | 109.15 | 109.2 | 107.85 | 108.125 | 108.05 | -1.625 | 343 | 7722 | 2018-06-14 | ||
| Live Cattle | 1908 | 108 | 108 | 106.875 | 107 | 107.1 | -1.300 | 149 | 1489 | 2018-06-14 | ||
| Live Cattle | 1910 | 108.6 | 108.6 | 108.85 | -0.925 | 0 | 92 | 2018-06-14 | ||||
| Live Cattle | 1806 | 108.55 | 108.7 | 107.75 | 108.025 | 107.925 | -0.600 | 1358 | 10961 | 2018-06-13 | ||
| Live Cattle | 1808 | 104.425 | 104.725 | 103.575 | 103.85 | 103.9 | -0.400 | 16089 | 153349 | 2018-06-13 | ||
| Live Cattle | 1810 | 107.35 | 107.55 | 106.575 | 106.775 | 106.925 | -0.425 | 9330 | 74371 | 2018-06-13 | ||
| Live Cattle | 1812 | 111.4 | 111.4 | 110.4 | 110.9 | 111.025 | -0.250 | 6952 | 51727 | 2018-06-13 | ||
| Live Cattle | 1902 | 114.875 | 114.9 | 114.025 | 114.5 | 114.675 | -0.200 | 2431 | 21015 | 2018-06-13 | ||
| Live Cattle | 1904 | 116.525 | 116.525 | 115.575 | 116.075 | 116.2 | -0.350 | 1275 | 10725 | 2018-06-13 | ||
| Live Cattle | 1906 | 110 | 110 | 109.05 | 109.725 | 109.675 | -0.375 | 229 | 7758 | 2018-06-13 | ||
| Live Cattle | 1908 | 108.45 | 108.65 | 108.1 | 108.325 | 108.4 | -0.425 | 65 | 1450 | 2018-06-13 | ||
| Live Cattle | 1910 | 110.1 | 110.1 | 109.775 | -0.425 | 0 | 92 | 2018-06-13 | ||||
| Live Cattle | 1806 | 108.7 | 109 | 108.05 | 108.7 | 108.525 | -0.125 | 1551 | 11450 | 2018-06-12 | ||
| Live Cattle | 1808 | 104.175 | 104.8 | 103.25 | 104.75 | 104.3 | +0.125 | 23995 | 154782 | 2018-06-12 | ||
| Live Cattle | 1810 | 106.975 | 107.725 | 106.025 | 107.7 | 107.35 | +0.350 | 11539 | 73453 | 2018-06-12 | ||
| Live Cattle | 1812 | 110.8 | 111.625 | 110.025 | 111.575 | 111.275 | +0.475 | 9053 | 50915 | 2018-06-12 | ||
| Live Cattle | 1902 | 114.425 | 115.25 | 113.725 | 115.175 | 114.875 | +0.275 | 3434 | 20789 | 2018-06-12 | ||
| Live Cattle | 1904 | 116.3 | 116.825 | 115.55 | 116.8 | 116.55 | +0.100 | 1497 | 10311 | 2018-06-12 | ||
| Live Cattle | 1906 | 109.75 | 110.425 | 109.2 | 110.35 | 110.05 | +0.075 | 307 | 7726 | 2018-06-12 | ||
| Live Cattle | 1908 | 108.525 | 109.075 | 108.025 | 109 | 108.825 | +0.425 | 91 | 1401 | 2018-06-12 | ||
| Live Cattle | 1910 | 109.6 | 110 | 109.6 | 110 | 110.2 | -0.250 | 5 | 88 | 2018-06-12 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號