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 | 1906 | 107.65 | 107.825 | 107.2 | 107.275 | 107.2 | -1.575 | 152 | 5298 | 2018-05-14 | ||
| Live Cattle | 1908 | 107 | 107 | 106.575 | 106.575 | 106.575 | -1.625 | 43 | 519 | 2018-05-14 | ||
| Live Cattle | 1910 | 108 | 108 | 108 | 108 | 108 | -1.250 | 3 | 16 | 2018-05-14 | ||
| Live Cattle | 1806 | 107.85 | 108.05 | 106.15 | 107.75 | 107.625 | +0.100 | 44194 | 92762 | 2018-05-11 | ||
| Live Cattle | 1808 | 104.45 | 104.675 | 102.95 | 104.525 | 104.425 | +0.125 | 37111 | 136004 | 2018-05-11 | ||
| Live Cattle | 1810 | 107.45 | 107.7 | 106.1 | 107.525 | 107.475 | +0.225 | 13631 | 63759 | 2018-05-11 | ||
| Live Cattle | 1812 | 111.775 | 111.925 | 110.55 | 111.925 | 111.8 | +0.075 | 7327 | 38297 | 2018-05-11 | ||
| Live Cattle | 1902 | 114.475 | 114.675 | 113.625 | 114.575 | 114.6 | +0.075 | 1955 | 15865 | 2018-05-11 | ||
| Live Cattle | 1904 | 115 | 115.2 | 114.275 | 114.95 | 115.025 | -0.050 | 311 | 4979 | 2018-05-11 | ||
| Live Cattle | 1906 | 108.35 | 108.875 | 108.125 | 108.825 | 108.775 | UNCH | 83 | 5278 | 2018-05-11 | ||
| Live Cattle | 1908 | 107.95 | 108.2 | 107.6 | 108.2 | 108.2 | UNCH | 18 | 512 | 2018-05-11 | ||
| Live Cattle | 1910 | 108.9 | 108.9 | 109.25 | UNCH | 2 | 16 | 2018-05-11 | ||||
| Live Cattle | 1806 | 105.475 | 108.1 | 104.975 | 107.75 | 107.525 | +1.850 | 47116 | 104294 | 2018-05-10 | ||
| Live Cattle | 1808 | 103.125 | 104.85 | 102.575 | 104.425 | 104.3 | +0.925 | 38112 | 127737 | 2018-05-10 | ||
| Live Cattle | 1810 | 106.5 | 107.775 | 105.875 | 107.45 | 107.25 | +0.500 | 13500 | 63479 | 2018-05-10 | ||
| Live Cattle | 1812 | 110.775 | 112.025 | 110.125 | 111.8 | 111.725 | +0.675 | 7839 | 38136 | 2018-05-10 | ||
| Live Cattle | 1902 | 113.3 | 114.7 | 112.75 | 114.625 | 114.525 | +1.000 | 3311 | 15174 | 2018-05-10 | ||
| Live Cattle | 1904 | 114.05 | 115.325 | 113.575 | 115.175 | 115.075 | +0.800 | 587 | 4883 | 2018-05-10 | ||
| Live Cattle | 1906 | 107.9 | 109.125 | 107.7 | 108.825 | 108.775 | +0.600 | 198 | 5234 | 2018-05-10 | ||
| Live Cattle | 1908 | 107.5 | 108.5 | 107.4 | 108.2 | 108.2 | +0.500 | 44 | 492 | 2018-05-10 | ||
| Live Cattle | 1910 | 109 | 109.25 | 109 | 109.25 | 109.25 | +0.125 | 6 | 12 | 2018-05-10 | ||
| Live Cattle | 1806 | 106.625 | 107.1 | 105.35 | 105.6 | 105.675 | -0.625 | 43899 | 117281 | 2018-05-09 | ||
| Live Cattle | 1808 | 104.6 | 104.875 | 103.1 | 103.35 | 103.375 | -1.100 | 36747 | 118700 | 2018-05-09 | ||
| Live Cattle | 1810 | 107.45 | 107.725 | 106.225 | 106.575 | 106.75 | -0.600 | 13516 | 61286 | 2018-05-09 | ||
| Live Cattle | 1812 | 111.6 | 112.025 | 110.55 | 110.8 | 111.05 | -0.475 | 6988 | 38392 | 2018-05-09 | ||
| Live Cattle | 1902 | 113.725 | 114.2 | 113.1 | 113.275 | 113.525 | -0.150 | 2832 | 14356 | 2018-05-09 | ||
| Live Cattle | 1904 | 114.675 | 115.1 | 114.025 | 114.175 | 114.275 | -0.325 | 459 | 4859 | 2018-05-09 | ||
| Live Cattle | 1906 | 108.725 | 108.925 | 107.9 | 108.05 | 108.175 | -0.375 | 248 | 5166 | 2018-05-09 | ||
| Live Cattle | 1908 | 108.175 | 108.25 | 107.65 | 107.65 | 107.7 | -0.500 | 25 | 478 | 2018-05-09 | ||
| Live Cattle | 1910 | 109.125 | -0.300 | 0 | 12 | 2018-05-09 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號