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 | 1812 | 115.85 | 116.35 | 115.575 | 116.2 | 116.35 | -0.100 | 135 | 2610 | 2017-11-15 | ||
| Live Cattle | 1902 | 116.025 | 116.85 | 115.725 | 116.8 | 116.85 | -0.075 | 81 | 867 | 2017-11-15 | ||
| Live Cattle | 1904 | 116.125 | 116.35 | 116.125 | 116.35 | 116.3 | -0.425 | 1 | 30 | 2017-11-15 | ||
| Live Cattle | 1712 | 120.45 | 120.925 | 118.775 | 119.575 | 119.5 | -1.075 | 23031 | 75344 | 2017-11-14 | ||
| Live Cattle | 1802 | 126.45 | 126.725 | 124.45 | 125.175 | 125.15 | -1.250 | 25761 | 146471 | 2017-11-14 | ||
| Live Cattle | 1804 | 126.975 | 127.2 | 125.525 | 126 | 126.025 | -0.950 | 11394 | 81116 | 2017-11-14 | ||
| Live Cattle | 1806 | 119.85 | 119.85 | 117.925 | 118.4 | 118.35 | -1.500 | 6953 | 53972 | 2017-11-14 | ||
| Live Cattle | 1808 | 116.65 | 116.65 | 114.75 | 114.975 | 114.975 | -1.900 | 1765 | 18954 | 2017-11-14 | ||
| Live Cattle | 1810 | 116.275 | 116.45 | 114.6 | 114.825 | 114.875 | -1.850 | 419 | 6862 | 2017-11-14 | ||
| Live Cattle | 1812 | 117.65 | 117.8 | 116.2 | 116.2 | 116.45 | -1.575 | 34 | 2604 | 2017-11-14 | ||
| Live Cattle | 1902 | 117.975 | 118.225 | 116.65 | 116.75 | 116.925 | -1.450 | 19 | 860 | 2017-11-14 | ||
| Live Cattle | 1904 | 116.725 | -1.300 | 0 | 30 | 2017-11-14 | ||||||
| Live Cattle | 1712 | 120 | 121.725 | 119.45 | 120.4 | 120.575 | UNCH | 29362 | 81209 | 2017-11-13 | ||
| Live Cattle | 1802 | 126 | 127.675 | 125.225 | 126.35 | 126.4 | -0.350 | 30279 | 139401 | 2017-11-13 | ||
| Live Cattle | 1804 | 126.325 | 128.05 | 126 | 126.925 | 126.975 | -0.125 | 12673 | 80411 | 2017-11-13 | ||
| Live Cattle | 1806 | 119.3 | 120.25 | 118.725 | 119.65 | 119.85 | -0.025 | 7024 | 52958 | 2017-11-13 | ||
| Live Cattle | 1808 | 116.45 | 116.95 | 115.875 | 116.675 | 116.875 | -0.075 | 2623 | 18424 | 2017-11-13 | ||
| Live Cattle | 1810 | 116.225 | 116.8 | 115.8 | 116.6 | 116.725 | -0.125 | 593 | 6709 | 2017-11-13 | ||
| Live Cattle | 1812 | 117.5 | 118.025 | 117.225 | 117.925 | 118.025 | -0.025 | 91 | 2595 | 2017-11-13 | ||
| Live Cattle | 1902 | 117.9 | 118.4 | 117.55 | 118.25 | 118.375 | UNCH | 18 | 859 | 2017-11-13 | ||
| Live Cattle | 1904 | 118.025 | UNCH | 0 | 30 | 2017-11-13 | ||||||
| Live Cattle | 1712 | 122.175 | 122.35 | 120.025 | 120.7 | 120.575 | -1.900 | 41735 | 93852 | 2017-11-10 | ||
| Live Cattle | 1802 | 128.325 | 128.4 | 126.125 | 126.675 | 126.75 | -1.775 | 35511 | 131064 | 2017-11-10 | ||
| Live Cattle | 1804 | 128.475 | 128.6 | 126.625 | 127.225 | 127.1 | -1.650 | 15009 | 80180 | 2017-11-10 | ||
| Live Cattle | 1806 | 120.65 | 120.8 | 119.125 | 119.9 | 119.875 | -0.775 | 9761 | 50634 | 2017-11-10 | ||
| Live Cattle | 1808 | 116.9 | 117.3 | 116.125 | 116.975 | 116.95 | -0.125 | 3868 | 17216 | 2017-11-10 | ||
| Live Cattle | 1810 | 116.475 | 117.05 | 116.1 | 116.875 | 116.85 | +0.100 | 754 | 6612 | 2017-11-10 | ||
| Live Cattle | 1812 | 117.925 | 118.325 | 117.625 | 118.25 | 118.05 | -0.125 | 105 | 2613 | 2017-11-10 | ||
| Live Cattle | 1902 | 118.1 | 118.575 | 117.8 | 118.475 | 118.375 | -0.100 | 40 | 853 | 2017-11-10 | ||
| Live Cattle | 1904 | 117.925 | 118.025 | 117.925 | 118.025 | 118.025 | +0.075 | 6 | 27 | 2017-11-10 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號