UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
機構(gòu)看盤 | 現(xiàn)期指數(shù) | 現(xiàn)期表 | 現(xiàn)期圖 | 基差表 | 內(nèi)期表 | 期貨學院 | 實時報價系統(tǒng) | 期權(quán)中心
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結(jié)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 | 110.1 | 111.8 | 110.1 | 111.625 | 111.425 | +1.400 | 9129 | 48886 | 2018-06-05 | ||
| Live Cattle | 1902 | 113.95 | 115.75 | 113.95 | 115.475 | 115.425 | +1.475 | 3319 | 19017 | 2018-06-05 | ||
| Live Cattle | 1904 | 115.2 | 116.95 | 115.2 | 116.775 | 116.8 | +1.600 | 2060 | 8020 | 2018-06-05 | ||
| Live Cattle | 1906 | 109.225 | 110.9 | 108.925 | 110.675 | 110.75 | +1.650 | 865 | 6711 | 2018-06-05 | ||
| Live Cattle | 1908 | 107.525 | 109.425 | 107.525 | 109.2 | 109.225 | +1.575 | 287 | 1158 | 2018-06-05 | ||
| Live Cattle | 1910 | 109.225 | 110 | 109 | 110 | 110 | +1.000 | 32 | 60 | 2018-06-05 | ||
| Live Cattle | 1806 | 105 | 105.875 | 104.6 | 105 | 104.725 | -0.175 | 6796 | 24600 | 2018-06-04 | ||
| Live Cattle | 1808 | 103.575 | 104.225 | 102.35 | 102.9 | 102.45 | -1.175 | 23293 | 164169 | 2018-06-04 | ||
| Live Cattle | 1810 | 106.4 | 106.775 | 105.275 | 105.975 | 105.4 | -0.875 | 9205 | 67892 | 2018-06-04 | ||
| Live Cattle | 1812 | 110.7 | 111.25 | 109.875 | 110.5 | 110.025 | -0.625 | 8069 | 48184 | 2018-06-04 | ||
| Live Cattle | 1902 | 114.45 | 115 | 113.8 | 114.425 | 113.95 | -0.500 | 3303 | 18666 | 2018-06-04 | ||
| Live Cattle | 1904 | 115.5 | 116.075 | 114.95 | 115.6 | 115.2 | -0.400 | 1623 | 7663 | 2018-06-04 | ||
| Live Cattle | 1906 | 109.425 | 109.675 | 108.775 | 109.425 | 109.1 | -0.500 | 474 | 6533 | 2018-06-04 | ||
| Live Cattle | 1908 | 108.125 | 108.2 | 107.5 | 107.85 | 107.65 | -0.350 | 40 | 1151 | 2018-06-04 | ||
| Live Cattle | 1910 | 108.8 | 109 | 108.8 | 109 | 109 | +0.100 | 2 | 60 | 2018-06-04 | ||
| Live Cattle | 1806 | 106.325 | 106.65 | 103.325 | 105.1 | 105.05 | -1.075 | 13599 | 36423 | 2018-05-31 | ||
| Live Cattle | 1808 | 104.8 | 105.2 | 101.9 | 104 | 103.95 | -0.500 | 46128 | 164415 | 2018-05-31 | ||
| Live Cattle | 1810 | 108 | 108.325 | 105.2 | 107.025 | 107.05 | -0.700 | 15384 | 66564 | 2018-05-31 | ||
| Live Cattle | 1812 | 112.55 | 112.975 | 110.3 | 111.7 | 111.775 | -0.675 | 8684 | 47139 | 2018-05-31 | ||
| Live Cattle | 1902 | 115.775 | 116.275 | 114.175 | 115.1 | 115.15 | -0.625 | 3489 | 17504 | 2018-05-31 | ||
| Live Cattle | 1904 | 116.125 | 116.675 | 115.1 | 115.825 | 115.775 | -0.450 | 1810 | 6770 | 2018-05-31 | ||
| Live Cattle | 1906 | 110 | 110.4 | 109 | 109.65 | 109.575 | -0.425 | 254 | 5981 | 2018-05-31 | ||
| Live Cattle | 1908 | 108.975 | 109 | 107.825 | 108.45 | 108.575 | -0.300 | 108 | 955 | 2018-05-31 | ||
| Live Cattle | 1910 | 109.1 | 109.2 | 109.4 | -0.300 | 0 | 55 | 2018-05-31 | ||||
| Live Cattle | 1806 | 103.05 | 106.125 | 102.85 | 106.125 | 106.125 | +3.000 | 14956 | 41532 | 2018-05-30 | ||
| Live Cattle | 1808 | 101.35 | 104.45 | 101.075 | 104.45 | 104.45 | +3.000 | 38309 | 166118 | 2018-05-30 | ||
| Live Cattle | 1810 | 104.85 | 107.85 | 104.425 | 107.85 | 107.75 | +2.900 | 20765 | 67618 | 2018-05-30 | ||
| Live Cattle | 1812 | 110.275 | 112.875 | 109.925 | 112.525 | 112.45 | +2.025 | 12916 | 46820 | 2018-05-30 | ||
| Live Cattle | 1902 | 113.95 | 116.6 | 113.575 | 115.775 | 115.775 | +1.825 | 4409 | 17184 | 2018-05-30 | ||
| Live Cattle | 1904 | 114.8 | 116.675 | 114.5 | 116.125 | 116.225 | +1.425 | 1531 | 6509 | 2018-05-30 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號