商品名称 |
合约 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌2 |
成交量 |
持仓量 |
持仓量变化 |
报价单位 |
日期 |
幼牛 |
1804 |
135.025 |
138.375 |
134.8 |
137.275 |
137.475 |
+2.975 |
2640 |
8138 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1805 |
136 |
138.95 |
135.4 |
137.875 |
138.05 |
+2.925 |
9087 |
21890 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1808 |
140.7 |
143.2 |
140.375 |
142.55 |
142.675 |
+2.450 |
4326 |
14564 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1809 |
142.4 |
144.375 |
141.85 |
143.8 |
143.95 |
+2.350 |
930 |
2577 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1810 |
143.425 |
144.75 |
142.5 |
144.175 |
144.45 |
+2.275 |
911 |
3212 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1811 |
142.725 |
144.55 |
142.45 |
144.075 |
144.275 |
+2.175 |
379 |
1692 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1901 |
138.525 |
140.6 |
138.525 |
140.2 |
140.15 |
+1.975 |
128 |
831 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1903 |
|
|
|
|
137.275 |
+1.775 |
0 |
0 |
|
美分/磅 |
2018-04-05 |
幼牛 |
1804 |
130.075 |
135.025 |
128.575 |
134.625 |
134.5 |
+3.975 |
3221 |
9370 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1805 |
130.525 |
135.475 |
128.875 |
135.075 |
135.125 |
+4.150 |
11313 |
22064 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1808 |
137 |
141.675 |
135 |
140.15 |
140.225 |
+3.050 |
6588 |
14522 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1809 |
138 |
142.7 |
136.625 |
141.7 |
141.6 |
+2.875 |
1900 |
2746 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1810 |
139.4 |
143.175 |
137.25 |
142.35 |
142.175 |
+2.850 |
1361 |
3062 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1811 |
138.725 |
142.9 |
137.425 |
142.275 |
142.1 |
+2.625 |
706 |
1637 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1901 |
135.15 |
139.4 |
134.225 |
137.875 |
138.175 |
+2.225 |
277 |
712 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1903 |
|
|
|
|
135.5 |
+2.225 |
0 |
0 |
|
美分/磅 |
2018-04-04 |
幼牛 |
1804 |
132.025 |
132.925 |
130.375 |
130.65 |
130.525 |
-1.350 |
2009 |
10151 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1805 |
132.475 |
133.55 |
130.8 |
130.9 |
130.975 |
-1.400 |
8435 |
22002 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1808 |
139 |
140.15 |
137 |
137.125 |
137.175 |
-1.775 |
4780 |
14189 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1809 |
140.125 |
141.125 |
138.425 |
138.725 |
138.725 |
-1.400 |
999 |
2740 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1810 |
140.5 |
141.5 |
139.025 |
139.275 |
139.325 |
-1.250 |
963 |
2719 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1811 |
140.4 |
141.4 |
139.15 |
139.5 |
139.475 |
-0.975 |
199 |
1628 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1901 |
137.15 |
137.425 |
135.5 |
135.9 |
135.95 |
-0.300 |
54 |
675 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1903 |
|
|
|
|
133.275 |
-0.300 |
0 |
0 |
|
美分/磅 |
2018-04-03 |
幼牛 |
1803 |
|
|
|
|
135.72 |
UNCH |
0 |
2673 |
|
美分/磅 |
2018-04-02 |
幼牛 |
1804 |
132.675 |
133.975 |
130.95 |
131.6 |
131.875 |
-1.450 |
2137 |
10514 |
|
美分/磅 |
2018-04-02 |
幼牛 |
1805 |
133.425 |
134.7 |
131.6 |
132.175 |
132.375 |
-1.650 |
8224 |
21396 |
|
美分/磅 |
2018-04-02 |
幼牛 |
1808 |
140.1 |
141.95 |
138.375 |
139 |
138.95 |
-1.475 |
3948 |
13830 |
|
美分/磅 |
2018-04-02 |
幼牛 |
1809 |
140.8 |
143.025 |
139.375 |
140.175 |
140.125 |
-1.200 |
1029 |
2798 |
|
美分/磅 |
2018-04-02 |
幼牛 |
1810 |
140.975 |
143.25 |
139.725 |
140.55 |
140.575 |
-0.925 |
858 |
2445 |
|
美分/磅 |
2018-04-02 |