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 | 1904 | 116 | 116.3 | 116 | 116.3 | 116.3 | +0.100 | 7 | 365 | 2018-01-03 | ||
| Live Cattle | 1906 | 108.025 | 108.025 | 108.025 | +0.025 | 0 | 0 | 2018-01-03 | ||||
| Live Cattle | 1802 | 122.25 | 123.5 | 122.2 | 123.4 | 123.35 | +1.800 | 24613 | 119897 | 2018-01-02 | ||
| Live Cattle | 1804 | 123 | 124.225 | 122.95 | 124.175 | 124.1 | +1.675 | 15404 | 91254 | 2018-01-02 | ||
| Live Cattle | 1806 | 114.2 | 115.35 | 114.125 | 115.325 | 115.175 | +1.525 | 9145 | 81878 | 2018-01-02 | ||
| Live Cattle | 1808 | 111 | 112.525 | 110.975 | 112.5 | 112.35 | +1.850 | 3239 | 26102 | 2018-01-02 | ||
| Live Cattle | 1810 | 111.925 | 113.5 | 111.925 | 113.5 | 113.45 | +1.925 | 1379 | 8935 | 2018-01-02 | ||
| Live Cattle | 1812 | 114.5 | 115.75 | 114.375 | 115.7 | 115.675 | +1.800 | 962 | 5035 | 2018-01-02 | ||
| Live Cattle | 1902 | 115.5 | 116.725 | 115.5 | 116.725 | 116.55 | +1.675 | 316 | 1644 | 2018-01-02 | ||
| Live Cattle | 1904 | 115.825 | 116.2 | 115.65 | 116.2 | 116.2 | +1.425 | 144 | 249 | 2018-01-02 | ||
| Live Cattle | 1906 | 108 | 108 | 108 | +0.225 | 0 | 0 | 2018-01-02 | ||||
| Live Cattle | 1712 | 125.1 | 125.875 | 123 | 123 | 123 | -1.550 | 279 | 329 | 2017-12-29 | ||
| Live Cattle | 1802 | 122.5 | 122.575 | 121.2 | 122.4 | 121.55 | -0.700 | 23694 | 120225 | 2017-12-29 | ||
| Live Cattle | 1804 | 122.925 | 123.15 | 122.125 | 122.525 | 122.425 | -0.325 | 12334 | 89255 | 2017-12-29 | ||
| Live Cattle | 1806 | 113.85 | 114.25 | 113.125 | 113.7 | 113.65 | -0.175 | 8956 | 81604 | 2017-12-29 | ||
| Live Cattle | 1808 | 110.425 | 110.925 | 109.725 | 110.55 | 110.5 | +0.075 | 2558 | 25798 | 2017-12-29 | ||
| Live Cattle | 1810 | 111.275 | 111.75 | 110.675 | 111.375 | 111.525 | +0.300 | 1382 | 8944 | 2017-12-29 | ||
| Live Cattle | 1812 | 113.425 | 114.125 | 113.2 | 113.9 | 113.875 | +0.250 | 864 | 4896 | 2017-12-29 | ||
| Live Cattle | 1902 | 114.7 | 115.25 | 114.475 | 115.225 | 114.875 | -0.150 | 104 | 1595 | 2017-12-29 | ||
| Live Cattle | 1904 | 114.6 | 114.9 | 114.775 | -0.150 | 0 | 249 | 2017-12-29 | ||||
| Live Cattle | 1906 | 107.775 | UNCH | 0 | 0 | 2017-12-29 | ||||||
| Live Cattle | 1712 | 122.15 | 125.175 | 122.05 | 125.1 | 124.55 | +2.525 | 760 | 925 | 2017-12-28 | ||
| Live Cattle | 1802 | 121.375 | 122.6 | 120.65 | 122.325 | 122.25 | +1.250 | 18643 | 120202 | 2017-12-28 | ||
| Live Cattle | 1804 | 122.025 | 123.25 | 121.375 | 122.875 | 122.75 | +1.050 | 8599 | 88591 | 2017-12-28 | ||
| Live Cattle | 1806 | 113.5 | 114.425 | 112.925 | 113.7 | 113.825 | +0.600 | 5848 | 81653 | 2017-12-28 | ||
| Live Cattle | 1808 | 110.1 | 110.925 | 109.6 | 110.2 | 110.425 | +0.525 | 1675 | 25623 | 2017-12-28 | ||
| Live Cattle | 1810 | 110.85 | 111.625 | 110.4 | 111.025 | 111.225 | +0.500 | 1557 | 8894 | 2017-12-28 | ||
| Live Cattle | 1812 | 113.025 | 113.875 | 112.675 | 113.35 | 113.625 | +0.625 | 518 | 4773 | 2017-12-28 | ||
| Live Cattle | 1902 | 114.1 | 115.1 | 113.825 | 114.625 | 115.025 | +0.375 | 119 | 1535 | 2017-12-28 | ||
| Live Cattle | 1904 | 114.025 | 114.925 | 114.025 | 114.825 | 114.925 | +0.975 | 15 | 235 | 2017-12-28 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號