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 |
1804 |
125.45 |
127.425 |
125.225 |
127.25 |
127.25 |
+2.025 |
26922 |
148233 |
|
|
2018-02-15 |
Live Cattle |
1806 |
117.05 |
118.725 |
117 |
118.7 |
118.6 |
+1.550 |
16216 |
111601 |
|
|
2018-02-15 |
Live Cattle |
1808 |
114.025 |
115.45 |
114.025 |
115.4 |
115.4 |
+1.075 |
7604 |
56053 |
|
|
2018-02-15 |
Live Cattle |
1810 |
115.975 |
117.175 |
115.975 |
116.975 |
117.1 |
+0.950 |
3564 |
23023 |
|
|
2018-02-15 |
Live Cattle |
1812 |
117.8 |
118.9 |
117.775 |
118.725 |
118.85 |
+0.925 |
2647 |
10863 |
|
|
2018-02-15 |
Live Cattle |
1902 |
118.7 |
119.2 |
118.275 |
119.2 |
119.175 |
+0.650 |
556 |
3282 |
|
|
2018-02-15 |
Live Cattle |
1904 |
118.375 |
119.025 |
118.25 |
119.025 |
119 |
+0.625 |
276 |
1343 |
|
|
2018-02-15 |
Live Cattle |
1906 |
112.65 |
112.65 |
112 |
112.45 |
112.45 |
+0.200 |
52 |
545 |
|
|
2018-02-15 |
Live Cattle |
1802 |
127.1 |
128 |
127.05 |
127.8 |
127.65 |
+0.825 |
2075 |
14373 |
|
|
2018-02-14 |
Live Cattle |
1804 |
125.025 |
125.775 |
124.875 |
125.5 |
125.225 |
+0.450 |
14849 |
148064 |
|
|
2018-02-14 |
Live Cattle |
1806 |
116.775 |
117.375 |
116.625 |
117.25 |
117.05 |
+0.400 |
6920 |
111220 |
|
|
2018-02-14 |
Live Cattle |
1808 |
113.875 |
114.475 |
113.75 |
114.475 |
114.325 |
+0.325 |
5295 |
55314 |
|
|
2018-02-14 |
Live Cattle |
1810 |
115.5 |
116.25 |
115.45 |
116.25 |
116.15 |
+0.400 |
2582 |
22310 |
|
|
2018-02-14 |
Live Cattle |
1812 |
117.425 |
118 |
117.35 |
117.975 |
117.925 |
+0.250 |
1039 |
10814 |
|
|
2018-02-14 |
Live Cattle |
1902 |
118.125 |
118.675 |
118.125 |
118.5 |
118.525 |
+0.225 |
141 |
3220 |
|
|
2018-02-14 |
Live Cattle |
1904 |
118.325 |
118.475 |
118.1 |
118.475 |
118.375 |
+0.175 |
19 |
1326 |
|
|
2018-02-14 |
Live Cattle |
1906 |
111.725 |
112.3 |
111.725 |
112.3 |
112.25 |
+0.450 |
37 |
509 |
|
|
2018-02-14 |
Live Cattle |
1802 |
126.525 |
127.25 |
126.125 |
127.075 |
127.125 |
+0.600 |
3030 |
16601 |
|
|
2018-02-12 |
Live Cattle |
1804 |
123.625 |
125.4 |
123.375 |
125.125 |
125 |
+1.375 |
22778 |
147292 |
|
|
2018-02-12 |
Live Cattle |
1806 |
115.425 |
117.075 |
115.3 |
116.725 |
116.725 |
+1.300 |
12589 |
109501 |
|
|
2018-02-12 |
Live Cattle |
1808 |
112.7 |
114.15 |
112.5 |
113.725 |
113.8 |
+0.975 |
6194 |
52645 |
|
|
2018-02-12 |
Live Cattle |
1810 |
114.5 |
115.7 |
114.225 |
115.3 |
115.475 |
+0.875 |
2473 |
21052 |
|
|
2018-02-12 |
Live Cattle |
1812 |
116.55 |
117.725 |
116.325 |
117.3 |
117.525 |
+0.875 |
1109 |
10509 |
|
|
2018-02-12 |
Live Cattle |
1902 |
117.55 |
118.45 |
117.4 |
118 |
118.225 |
+0.975 |
191 |
3105 |
|
|
2018-02-12 |
Live Cattle |
1904 |
117.65 |
118.575 |
117.35 |
117.95 |
118.225 |
+0.825 |
93 |
1235 |
|
|
2018-02-12 |
Live Cattle |
1906 |
111.575 |
112.5 |
111.45 |
111.8 |
112 |
+0.900 |
87 |
428 |
|
|
2018-02-12 |
Live Cattle |
1802 |
125.725 |
127 |
125.425 |
126.6 |
126.525 |
+0.750 |
4295 |
19468 |
|
|
2018-02-09 |
Live Cattle |
1804 |
123.6 |
124.925 |
122.8 |
123.75 |
123.625 |
-0.100 |
23943 |
149813 |
|
|
2018-02-09 |
Live Cattle |
1806 |
115.275 |
116.45 |
114.425 |
115.625 |
115.425 |
-0.100 |
14122 |
109844 |
|
|
2018-02-09 |
Live Cattle |
1808 |
112.875 |
113.25 |
111.625 |
112.9 |
112.825 |
-0.175 |
8036 |
51882 |
|
|
2018-02-09 |