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 | 1810 | 112.675 | 114.775 | 112.325 | 114.125 | 114.25 | +1.625 | 2836 | 16618 | 2018-01-26 | ||
| Live Cattle | 1812 | 114.85 | 116.875 | 114.425 | 116.375 | 116.375 | +1.500 | 1174 | 7927 | 2018-01-26 | ||
| Live Cattle | 1902 | 115.55 | 117.725 | 115.55 | 117.475 | 117.5 | +1.825 | 228 | 2333 | 2018-01-26 | ||
| Live Cattle | 1904 | 115.45 | 117.225 | 115.175 | 117 | 116.95 | +1.650 | 183 | 602 | 2018-01-26 | ||
| Live Cattle | 1906 | 108.4 | 109.9 | 108.4 | 109.9 | 109.575 | +1.150 | 18 | 27 | 2018-01-26 | ||
| Live Cattle | 1802 | 125.525 | 126.025 | 122.425 | 122.625 | 122.475 | -2.950 | 16161 | 46796 | 2018-01-25 | ||
| Live Cattle | 1804 | 125.3 | 126.3 | 122.275 | 122.65 | 122.6 | -2.550 | 33685 | 147190 | 2018-01-25 | ||
| Live Cattle | 1806 | 116.475 | 117.275 | 113.55 | 114.275 | 114.225 | -2.250 | 17731 | 99788 | 2018-01-25 | ||
| Live Cattle | 1808 | 113.4 | 113.825 | 110.7 | 111.275 | 111.275 | -2.175 | 7807 | 41571 | 2018-01-25 | ||
| Live Cattle | 1810 | 114.2 | 114.825 | 111.975 | 112.65 | 112.625 | -1.700 | 3473 | 15853 | 2018-01-25 | ||
| Live Cattle | 1812 | 116 | 116.725 | 113.65 | 114.75 | 114.875 | -1.325 | 1448 | 7551 | 2018-01-25 | ||
| Live Cattle | 1902 | 116.975 | 117.525 | 115.175 | 115.95 | 115.675 | -1.400 | 172 | 2270 | 2018-01-25 | ||
| Live Cattle | 1904 | 117 | 117.1 | 114.875 | 115.6 | 115.3 | -1.400 | 102 | 533 | 2018-01-25 | ||
| Live Cattle | 1906 | 108.5 | 108.5 | 108.425 | 108.425 | 108.425 | -0.925 | 4 | 27 | 2018-01-25 | ||
| Live Cattle | 1802 | 123.75 | 124.95 | 123.35 | 124.9 | 124.725 | +1.175 | 11759 | 49466 | 2018-01-23 | ||
| Live Cattle | 1804 | 124.05 | 125.05 | 123.65 | 124.925 | 124.8 | +0.825 | 21505 | 145389 | 2018-01-23 | ||
| Live Cattle | 1806 | 115.6 | 116.4 | 115.175 | 116.3 | 116.3 | +0.750 | 13360 | 97069 | 2018-01-23 | ||
| Live Cattle | 1808 | 112.6 | 113.425 | 112.2 | 113.35 | 113.325 | +0.650 | 6220 | 38338 | 2018-01-23 | ||
| Live Cattle | 1810 | 113.5 | 114.25 | 113.2 | 114.2 | 114.125 | +0.525 | 2880 | 14005 | 2018-01-23 | ||
| Live Cattle | 1812 | 115.4 | 116.075 | 115.05 | 115.95 | 116 | +0.600 | 1136 | 6648 | 2018-01-23 | ||
| Live Cattle | 1902 | 116.3 | 117 | 116.075 | 116.925 | 117 | +0.725 | 187 | 2118 | 2018-01-23 | ||
| Live Cattle | 1904 | 116 | 116.75 | 115.825 | 116.55 | 116.7 | +0.575 | 91 | 459 | 2018-01-23 | ||
| Live Cattle | 1906 | 109.2 | 109.2 | 109.125 | +0.600 | 0 | 27 | 2018-01-23 | ||||
| Live Cattle | 1802 | 122.85 | 123.85 | 122.8 | 123.65 | 123.55 | +1.650 | 12266 | 53481 | 2018-01-22 | ||
| Live Cattle | 1804 | 123.35 | 124.1 | 123.325 | 124 | 123.975 | +1.250 | 19773 | 144583 | 2018-01-22 | ||
| Live Cattle | 1806 | 115.375 | 115.8 | 115.125 | 115.6 | 115.55 | +0.825 | 10299 | 96843 | 2018-01-22 | ||
| Live Cattle | 1808 | 112.5 | 112.8 | 112.2 | 112.7 | 112.675 | +0.650 | 5893 | 36782 | 2018-01-22 | ||
| Live Cattle | 1810 | 113.5 | 113.775 | 113.15 | 113.625 | 113.6 | +0.625 | 2106 | 13406 | 2018-01-22 | ||
| Live Cattle | 1812 | 115.55 | 115.675 | 115 | 115.45 | 115.4 | +0.450 | 822 | 6431 | 2018-01-22 | ||
| Live Cattle | 1902 | 116.5 | 116.65 | 116.075 | 116.325 | 116.275 | +0.350 | 116 | 2050 | 2018-01-22 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號