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 | 1712 | 121.75 | 122.875 | 121.75 | 122.025 | 122.025 | +0.525 | 732 | 1401 | 2017-12-27 | ||
| Live Cattle | 1802 | 121.5 | 122.35 | 120.8 | 121.225 | 121 | -0.475 | 17311 | 120252 | 2017-12-27 | ||
| Live Cattle | 1804 | 122 | 122.75 | 121.5 | 121.825 | 121.7 | -0.225 | 8465 | 88396 | 2017-12-27 | ||
| Live Cattle | 1806 | 113.5 | 114.075 | 113.025 | 113.25 | 113.225 | -0.175 | 6020 | 81132 | 2017-12-27 | ||
| Live Cattle | 1808 | 109.85 | 110.525 | 109.7 | 109.85 | 109.9 | +0.075 | 2306 | 25519 | 2017-12-27 | ||
| Live Cattle | 1810 | 110.675 | 111.2 | 110.5 | 110.725 | 110.725 | +0.050 | 861 | 8811 | 2017-12-27 | ||
| Live Cattle | 1812 | 112.975 | 113.5 | 112.825 | 113.05 | 113 | -0.075 | 401 | 4619 | 2017-12-27 | ||
| Live Cattle | 1902 | 114.15 | 114.65 | 114.025 | 114.325 | 114.65 | +0.500 | 28 | 1534 | 2017-12-27 | ||
| Live Cattle | 1904 | 114.3 | 114.3 | 113.95 | +0.150 | 2 | 234 | 2017-12-27 | ||||
| Live Cattle | 1712 | 120.075 | 121.75 | 119.8 | 121.025 | 121.5 | +1.675 | 837 | 2016 | 2017-12-26 | ||
| Live Cattle | 1802 | 118.575 | 121.575 | 118.575 | 121.525 | 121.475 | +2.900 | 18648 | 120438 | 2017-12-26 | ||
| Live Cattle | 1804 | 119.05 | 122.05 | 119.05 | 121.925 | 121.925 | +2.650 | 8403 | 87700 | 2017-12-26 | ||
| Live Cattle | 1806 | 110.85 | 113.575 | 110.85 | 113.35 | 113.4 | +2.250 | 6627 | 80534 | 2017-12-26 | ||
| Live Cattle | 1808 | 107.9 | 110.05 | 107.9 | 109.7 | 109.825 | +1.675 | 2213 | 25131 | 2017-12-26 | ||
| Live Cattle | 1810 | 109.05 | 110.85 | 109 | 110.475 | 110.675 | +1.600 | 906 | 8843 | 2017-12-26 | ||
| Live Cattle | 1812 | 110.95 | 113.125 | 110.925 | 112.875 | 113.075 | +2.125 | 537 | 4367 | 2017-12-26 | ||
| Live Cattle | 1902 | 112.325 | 114.275 | 112.325 | 114.075 | 114.15 | +1.925 | 103 | 1514 | 2017-12-26 | ||
| Live Cattle | 1904 | 112.6 | 114 | 112.525 | 114 | 113.8 | +1.200 | 48 | 205 | 2017-12-26 | ||
| Live Cattle | 1712 | 119.8 | 120.2 | 119 | 119.8 | 119.825 | +0.200 | 898 | 2450 | 2017-12-22 | ||
| Live Cattle | 1802 | 119.85 | 120.3 | 118.25 | 118.725 | 118.575 | -1.100 | 19134 | 121280 | 2017-12-22 | ||
| Live Cattle | 1804 | 120.8 | 121.15 | 118.925 | 119.475 | 119.275 | -1.300 | 9153 | 86608 | 2017-12-22 | ||
| Live Cattle | 1806 | 112.375 | 112.85 | 110.85 | 111.2 | 111.15 | -1.225 | 6997 | 79936 | 2017-12-22 | ||
| Live Cattle | 1808 | 108.9 | 109.35 | 107.975 | 108.175 | 108.15 | -0.675 | 3394 | 24910 | 2017-12-22 | ||
| Live Cattle | 1810 | 109.775 | 110.125 | 108.925 | 109.15 | 109.075 | -0.650 | 1099 | 9087 | 2017-12-22 | ||
| Live Cattle | 1812 | 111.5 | 111.975 | 110.8 | 111.075 | 110.95 | -0.550 | 130 | 4373 | 2017-12-22 | ||
| Live Cattle | 1902 | 112.75 | 113.125 | 112.1 | 112.275 | 112.225 | -0.550 | 29 | 1511 | 2017-12-22 | ||
| Live Cattle | 1904 | 112.9 | 112.9 | 112.15 | 112.15 | 112.6 | -0.200 | 11 | 194 | 2017-12-22 | ||
| Live Cattle | 1712 | 120 | 120.7 | 118.2 | 119.8 | 119.4 | -0.600 | 2776 | 4846 | 2017-12-20 | ||
| Live Cattle | 1802 | 120.45 | 120.8 | 118.15 | 118.925 | 118.95 | -1.500 | 31225 | 125434 | 2017-12-20 | ||
| Live Cattle | 1804 | 121.45 | 121.55 | 119.1 | 120.075 | 119.95 | -1.525 | 12704 | 86096 | 2017-12-20 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號