UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價(jià) | 最低價(jià) | 收盤價(jià) | 結(jié)算價(jià) | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報(bào)價(jià)單位 | 日期 |
| Live Cattle | 1904 | 115.875 | 116.725 | 115.75 | 116.2 | 116.125 | +0.475 | 50 | 449 | 2018-01-22 | ||
| Live Cattle | 1906 | 109.05 | 109.25 | 108.525 | 108.6 | 108.525 | -0.250 | 29 | 25 | 2018-01-22 | ||
| Live Cattle | 1802 | 122.05 | 122.675 | 120.875 | 121.925 | 121.9 | -0.050 | 16846 | 58461 | 2018-01-19 | ||
| Live Cattle | 1804 | 123.525 | 123.85 | 122.125 | 122.65 | 122.725 | -0.750 | 27199 | 143623 | 2018-01-19 | ||
| Live Cattle | 1806 | 115.35 | 115.725 | 114.225 | 114.725 | 114.725 | -0.625 | 12842 | 94970 | 2018-01-19 | ||
| Live Cattle | 1808 | 112.5 | 112.9 | 111.35 | 111.95 | 112.025 | -0.575 | 5927 | 35481 | 2018-01-19 | ||
| Live Cattle | 1810 | 113.25 | 113.75 | 112.225 | 112.9 | 112.975 | -0.375 | 3362 | 12526 | 2018-01-19 | ||
| Live Cattle | 1812 | 115.15 | 115.65 | 114.25 | 114.75 | 114.95 | -0.325 | 891 | 6178 | 2018-01-19 | ||
| Live Cattle | 1902 | 116.225 | 116.55 | 115.275 | 116 | 115.925 | -0.325 | 90 | 1996 | 2018-01-19 | ||
| Live Cattle | 1904 | 116 | 116.25 | 115.35 | 115.775 | 115.65 | -0.325 | 23 | 435 | 2018-01-19 | ||
| Live Cattle | 1906 | 108.75 | 108.75 | 108.575 | 108.575 | 108.775 | -0.300 | 6 | 22 | 2018-01-19 | ||
| Live Cattle | 1802 | 121.325 | 122.1 | 121.025 | 122.025 | 121.95 | +0.975 | 15139 | 61677 | 2018-01-18 | ||
| Live Cattle | 1804 | 122.875 | 123.6 | 122.6 | 123.55 | 123.475 | +0.700 | 22581 | 141340 | 2018-01-18 | ||
| Live Cattle | 1806 | 114.475 | 115.45 | 114.275 | 115.45 | 115.35 | +0.900 | 14440 | 91898 | 2018-01-18 | ||
| Live Cattle | 1808 | 111.5 | 112.625 | 111.425 | 112.625 | 112.6 | +1.075 | 6534 | 34019 | 2018-01-18 | ||
| Live Cattle | 1810 | 112.425 | 113.475 | 112.425 | 113.45 | 113.35 | +0.875 | 2534 | 11875 | 2018-01-18 | ||
| Live Cattle | 1812 | 114.6 | 115.35 | 114.55 | 115.325 | 115.275 | +0.675 | 864 | 5930 | 2018-01-18 | ||
| Live Cattle | 1902 | 115.8 | 116.325 | 115.8 | 116.25 | 116.25 | +0.425 | 76 | 1957 | 2018-01-18 | ||
| Live Cattle | 1904 | 115.9 | 116.075 | 115.85 | 115.975 | 115.975 | +0.075 | 24 | 425 | 2018-01-18 | ||
| Live Cattle | 1906 | 109 | 109 | 109 | 109 | 109.075 | +0.325 | 13 | 14 | 2018-01-18 | ||
| Live Cattle | 1802 | 117.825 | 121.1 | 117.7 | 121.1 | 120.975 | +2.875 | 31969 | 71294 | 2018-01-17 | ||
| Live Cattle | 1804 | 120.075 | 123.175 | 119.975 | 122.875 | 122.775 | +2.400 | 34439 | 138766 | 2018-01-17 | ||
| Live Cattle | 1806 | 112.025 | 114.9 | 111.9 | 114.5 | 114.45 | +2.100 | 14288 | 90744 | 2018-01-17 | ||
| Live Cattle | 1808 | 109.5 | 112.025 | 109.3 | 111.525 | 111.525 | +1.825 | 8889 | 33512 | 2018-01-17 | ||
| Live Cattle | 1810 | 110.625 | 113.025 | 110.45 | 112.5 | 112.475 | +1.550 | 2770 | 11152 | 2018-01-17 | ||
| Live Cattle | 1812 | 112.675 | 115 | 112.525 | 114.675 | 114.6 | +1.625 | 851 | 5600 | 2018-01-17 | ||
| Live Cattle | 1902 | 114.225 | 116.125 | 113.925 | 115.925 | 115.825 | +1.600 | 154 | 1879 | 2018-01-17 | ||
| Live Cattle | 1904 | 115 | 116 | 115 | 115.625 | 115.9 | +1.900 | 27 | 404 | 2018-01-17 | ||
| Live Cattle | 1906 | 108.825 | 108.825 | 108.75 | +1.525 | 0 | 14 | 2018-01-17 | ||||
| Live Cattle | 1802 | 117.45 | 118.4 | 117.375 | 118.15 | 118.1 | +0.725 | 22250 | 76220 | 2018-01-16 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號(hào)