UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開(kāi)盤(pán) | 最高價(jià) | 最低價(jià) | 收盤(pán)價(jià) | 結(jié)算價(jià) | 漲跌2 | 成交量 | 持倉(cāng)量 | 持倉(cāng)量變化 | 報(bào)價(jià)單位 | 日期 |
| Live Cattle | 1806 | 116.975 | 117.1 | 116.05 | 116.325 | 116.35 | -1.300 | 8823 | 59817 | 2017-11-20 | ||
| Live Cattle | 1808 | 113.5 | 113.6 | 112.6 | 112.9 | 112.775 | -1.200 | 2069 | 19371 | 2017-11-20 | ||
| Live Cattle | 1810 | 113.25 | 113.5 | 112.325 | 112.6 | 112.5 | -1.225 | 845 | 7161 | 2017-11-20 | ||
| Live Cattle | 1812 | 115 | 115 | 113.625 | 113.675 | 113.7 | -1.750 | 321 | 2786 | 2017-11-20 | ||
| Live Cattle | 1902 | 115.3 | 115.325 | 114.55 | 114.55 | 114.75 | -1.275 | 52 | 907 | 2017-11-20 | ||
| Live Cattle | 1904 | 114.6 | 114.6 | 114.725 | -0.775 | 0 | 41 | 2017-11-20 | ||||
| Live Cattle | 1712 | 119.625 | 119.8 | 118.55 | 118.775 | 118.85 | -0.700 | 10284 | 58458 | 2017-11-17 | ||
| Live Cattle | 1802 | 125.2 | 125.375 | 124.35 | 124.65 | 124.675 | -0.450 | 17140 | 155674 | 2017-11-17 | ||
| Live Cattle | 1804 | 125.45 | 125.575 | 124.6 | 124.875 | 124.875 | -0.500 | 10436 | 83071 | 2017-11-17 | ||
| Live Cattle | 1806 | 118.4 | 118.45 | 117.25 | 117.25 | 117.65 | -0.825 | 8178 | 58354 | 2017-11-17 | ||
| Live Cattle | 1808 | 114.8 | 114.8 | 113.775 | 113.775 | 113.975 | -0.825 | 2200 | 19197 | 2017-11-17 | ||
| Live Cattle | 1810 | 114.475 | 114.5 | 113.6 | 113.6 | 113.725 | -0.825 | 540 | 7048 | 2017-11-17 | ||
| Live Cattle | 1812 | 115.725 | 115.725 | 115.175 | 115.225 | 115.45 | -0.450 | 173 | 2668 | 2017-11-17 | ||
| Live Cattle | 1902 | 116.05 | 116.425 | 115.75 | 116 | 116.025 | -0.525 | 59 | 875 | 2017-11-17 | ||
| Live Cattle | 1904 | 115.5 | 116.025 | 115.5 | 116 | 115.5 | -0.900 | 4 | 38 | 2017-11-17 | ||
| Live Cattle | 1712 | 120.25 | 120.575 | 119.25 | 119.6 | 119.55 | -0.650 | 11545 | 62774 | 2017-11-16 | ||
| Live Cattle | 1802 | 125.9 | 126.225 | 124.85 | 125.1 | 125.125 | -0.625 | 15666 | 155352 | 2017-11-16 | ||
| Live Cattle | 1804 | 126.275 | 126.5 | 125.325 | 125.55 | 125.375 | -0.900 | 7996 | 82184 | 2017-11-16 | ||
| Live Cattle | 1806 | 118.65 | 118.85 | 118.05 | 118.5 | 118.475 | -0.225 | 7005 | 56182 | 2017-11-16 | ||
| Live Cattle | 1808 | 115.1 | 115.275 | 114.375 | 114.925 | 114.8 | -0.300 | 1769 | 18993 | 2017-11-16 | ||
| Live Cattle | 1810 | 114.95 | 115.025 | 114.225 | 114.5 | 114.55 | -0.325 | 466 | 6971 | 2017-11-16 | ||
| Live Cattle | 1812 | 116.275 | 116.325 | 115.675 | 115.875 | 115.9 | -0.450 | 109 | 2631 | 2017-11-16 | ||
| Live Cattle | 1902 | 116.725 | 116.775 | 116.3 | 116.55 | 116.55 | -0.300 | 25 | 872 | 2017-11-16 | ||
| Live Cattle | 1904 | 116.55 | 116.55 | 116.325 | 116.4 | 116.4 | +0.100 | 12 | 30 | 2017-11-16 | ||
| Live Cattle | 1712 | 119.5 | 120.775 | 119.025 | 120.25 | 120.2 | +0.700 | 21077 | 68319 | 2017-11-15 | ||
| Live Cattle | 1802 | 124.925 | 126.35 | 124.35 | 125.725 | 125.75 | +0.600 | 22661 | 151682 | 2017-11-15 | ||
| Live Cattle | 1804 | 125.8 | 126.725 | 125.125 | 126.175 | 126.275 | +0.250 | 9455 | 81979 | 2017-11-15 | ||
| Live Cattle | 1806 | 118.075 | 118.85 | 117.525 | 118.625 | 118.7 | +0.350 | 6939 | 54777 | 2017-11-15 | ||
| Live Cattle | 1808 | 114.85 | 115.25 | 114.15 | 115.1 | 115.1 | +0.125 | 1704 | 18854 | 2017-11-15 | ||
| Live Cattle | 1810 | 114.625 | 115 | 114.15 | 114.875 | 114.875 | UNCH | 502 | 6919 | 2017-11-15 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號(hào)