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 |
Live Cattle |
1902 |
117.5 |
118.225 |
116.475 |
116.9 |
116.95 |
-1.175 |
350 |
5473 |
|
|
2018-03-15 |
Live Cattle |
1904 |
117.5 |
117.925 |
116.575 |
116.875 |
116.925 |
-1.225 |
84 |
2254 |
|
|
2018-03-15 |
Live Cattle |
1906 |
111.125 |
111.2 |
110.5 |
110.7 |
110.9 |
-1.100 |
28 |
986 |
|
|
2018-03-15 |
Live Cattle |
1908 |
108.75 |
109 |
108.75 |
108.85 |
109 |
-1.000 |
10 |
74 |
|
|
2018-03-15 |
Live Cattle |
1804 |
123 |
124.3 |
122.775 |
123.125 |
123 |
+1.100 |
33682 |
78161 |
|
|
2018-03-14 |
Live Cattle |
1806 |
114 |
114.8 |
112.9 |
113.225 |
113.25 |
+0.100 |
24345 |
151816 |
|
|
2018-03-14 |
Live Cattle |
1808 |
111.45 |
112.25 |
110.575 |
110.775 |
110.775 |
UNCH |
11398 |
71180 |
|
|
2018-03-14 |
Live Cattle |
1810 |
114.225 |
114.65 |
113.3 |
113.6 |
113.7 |
UNCH |
5882 |
33025 |
|
|
2018-03-14 |
Live Cattle |
1812 |
117 |
117.5 |
116.35 |
116.575 |
116.8 |
+0.175 |
3312 |
19547 |
|
|
2018-03-14 |
Live Cattle |
1902 |
118.4 |
118.8 |
117.625 |
117.975 |
118.125 |
+0.275 |
987 |
5186 |
|
|
2018-03-14 |
Live Cattle |
1904 |
118.4 |
118.875 |
117.75 |
118.05 |
118.15 |
+0.075 |
179 |
2199 |
|
|
2018-03-14 |
Live Cattle |
1906 |
112.3 |
112.45 |
111.525 |
112 |
112 |
+0.100 |
73 |
937 |
|
|
2018-03-14 |
Live Cattle |
1908 |
110.25 |
110.25 |
109.9 |
109.9 |
110 |
+0.450 |
10 |
66 |
|
|
2018-03-14 |
Live Cattle |
1804 |
121.75 |
122.575 |
120.75 |
122.2 |
121.9 |
+0.350 |
36116 |
84970 |
|
|
2018-03-13 |
Live Cattle |
1806 |
113.45 |
113.65 |
112.1 |
113.2 |
113.15 |
-0.125 |
28327 |
146500 |
|
|
2018-03-13 |
Live Cattle |
1808 |
110.95 |
111.3 |
109.825 |
110.85 |
110.775 |
-0.050 |
11122 |
70735 |
|
|
2018-03-13 |
Live Cattle |
1810 |
114.1 |
114.175 |
112.9 |
113.6 |
113.7 |
-0.350 |
4883 |
32283 |
|
|
2018-03-13 |
Live Cattle |
1812 |
117.1 |
117.15 |
115.875 |
116.6 |
116.625 |
-0.475 |
2893 |
18992 |
|
|
2018-03-13 |
Live Cattle |
1902 |
118.1 |
118.225 |
117 |
117.75 |
117.85 |
-0.250 |
812 |
5017 |
|
|
2018-03-13 |
Live Cattle |
1904 |
117.75 |
118.225 |
117.15 |
117.925 |
118.075 |
-0.075 |
164 |
2164 |
|
|
2018-03-13 |
Live Cattle |
1906 |
111.15 |
112.05 |
111.05 |
111.9 |
111.9 |
-0.075 |
84 |
869 |
|
|
2018-03-13 |
Live Cattle |
1908 |
109.3 |
109.3 |
108.975 |
109 |
109.55 |
-0.425 |
64 |
11 |
|
|
2018-03-13 |
Live Cattle |
1804 |
122.125 |
123.525 |
121.125 |
123.25 |
123.125 |
+1.350 |
41819 |
101967 |
|
|
2018-03-09 |
Live Cattle |
1806 |
113.7 |
114.575 |
112.675 |
114.375 |
114.3 |
+1.025 |
29814 |
139264 |
|
|
2018-03-09 |
Live Cattle |
1808 |
111.525 |
112.175 |
110.55 |
111.75 |
111.65 |
+0.400 |
13579 |
70426 |
|
|
2018-03-09 |
Live Cattle |
1810 |
114.25 |
114.85 |
113.45 |
114.425 |
114.4 |
+0.225 |
5879 |
30540 |
|
|
2018-03-09 |
Live Cattle |
1812 |
117.45 |
117.8 |
116.55 |
117.475 |
117.5 |
+0.150 |
2969 |
17572 |
|
|
2018-03-09 |
Live Cattle |
1902 |
118.425 |
118.725 |
117.625 |
118.375 |
118.4 |
+0.075 |
353 |
4795 |
|
|
2018-03-09 |
Live Cattle |
1904 |
118 |
118.5 |
117.65 |
118.175 |
118.35 |
-0.025 |
43 |
2150 |
|
|
2018-03-09 |
Live Cattle |
1906 |
|
112.025 |
|
111.825 |
111.675 |
+0.025 |
0 |
865 |
|
|
2018-03-09 |