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 |
1810 |
112.675 |
114.775 |
112.325 |
114.125 |
114.25 |
+1.625 |
2836 |
16618 |
|
|
2018-01-26 |
Live Cattle |
1812 |
114.85 |
116.875 |
114.425 |
116.375 |
116.375 |
+1.500 |
1174 |
7927 |
|
|
2018-01-26 |
Live Cattle |
1902 |
115.55 |
117.725 |
115.55 |
117.475 |
117.5 |
+1.825 |
228 |
2333 |
|
|
2018-01-26 |
Live Cattle |
1904 |
115.45 |
117.225 |
115.175 |
117 |
116.95 |
+1.650 |
183 |
602 |
|
|
2018-01-26 |
Live Cattle |
1906 |
108.4 |
109.9 |
108.4 |
109.9 |
109.575 |
+1.150 |
18 |
27 |
|
|
2018-01-26 |
Live Cattle |
1802 |
125.525 |
126.025 |
122.425 |
122.625 |
122.475 |
-2.950 |
16161 |
46796 |
|
|
2018-01-25 |
Live Cattle |
1804 |
125.3 |
126.3 |
122.275 |
122.65 |
122.6 |
-2.550 |
33685 |
147190 |
|
|
2018-01-25 |
Live Cattle |
1806 |
116.475 |
117.275 |
113.55 |
114.275 |
114.225 |
-2.250 |
17731 |
99788 |
|
|
2018-01-25 |
Live Cattle |
1808 |
113.4 |
113.825 |
110.7 |
111.275 |
111.275 |
-2.175 |
7807 |
41571 |
|
|
2018-01-25 |
Live Cattle |
1810 |
114.2 |
114.825 |
111.975 |
112.65 |
112.625 |
-1.700 |
3473 |
15853 |
|
|
2018-01-25 |
Live Cattle |
1812 |
116 |
116.725 |
113.65 |
114.75 |
114.875 |
-1.325 |
1448 |
7551 |
|
|
2018-01-25 |
Live Cattle |
1902 |
116.975 |
117.525 |
115.175 |
115.95 |
115.675 |
-1.400 |
172 |
2270 |
|
|
2018-01-25 |
Live Cattle |
1904 |
117 |
117.1 |
114.875 |
115.6 |
115.3 |
-1.400 |
102 |
533 |
|
|
2018-01-25 |
Live Cattle |
1906 |
108.5 |
108.5 |
108.425 |
108.425 |
108.425 |
-0.925 |
4 |
27 |
|
|
2018-01-25 |
Live Cattle |
1802 |
123.75 |
124.95 |
123.35 |
124.9 |
124.725 |
+1.175 |
11759 |
49466 |
|
|
2018-01-23 |
Live Cattle |
1804 |
124.05 |
125.05 |
123.65 |
124.925 |
124.8 |
+0.825 |
21505 |
145389 |
|
|
2018-01-23 |
Live Cattle |
1806 |
115.6 |
116.4 |
115.175 |
116.3 |
116.3 |
+0.750 |
13360 |
97069 |
|
|
2018-01-23 |
Live Cattle |
1808 |
112.6 |
113.425 |
112.2 |
113.35 |
113.325 |
+0.650 |
6220 |
38338 |
|
|
2018-01-23 |
Live Cattle |
1810 |
113.5 |
114.25 |
113.2 |
114.2 |
114.125 |
+0.525 |
2880 |
14005 |
|
|
2018-01-23 |
Live Cattle |
1812 |
115.4 |
116.075 |
115.05 |
115.95 |
116 |
+0.600 |
1136 |
6648 |
|
|
2018-01-23 |
Live Cattle |
1902 |
116.3 |
117 |
116.075 |
116.925 |
117 |
+0.725 |
187 |
2118 |
|
|
2018-01-23 |
Live Cattle |
1904 |
116 |
116.75 |
115.825 |
116.55 |
116.7 |
+0.575 |
91 |
459 |
|
|
2018-01-23 |
Live Cattle |
1906 |
|
109.2 |
|
109.2 |
109.125 |
+0.600 |
0 |
27 |
|
|
2018-01-23 |
Live Cattle |
1802 |
122.85 |
123.85 |
122.8 |
123.65 |
123.55 |
+1.650 |
12266 |
53481 |
|
|
2018-01-22 |
Live Cattle |
1804 |
123.35 |
124.1 |
123.325 |
124 |
123.975 |
+1.250 |
19773 |
144583 |
|
|
2018-01-22 |
Live Cattle |
1806 |
115.375 |
115.8 |
115.125 |
115.6 |
115.55 |
+0.825 |
10299 |
96843 |
|
|
2018-01-22 |
Live Cattle |
1808 |
112.5 |
112.8 |
112.2 |
112.7 |
112.675 |
+0.650 |
5893 |
36782 |
|
|
2018-01-22 |
Live Cattle |
1810 |
113.5 |
113.775 |
113.15 |
113.625 |
113.6 |
+0.625 |
2106 |
13406 |
|
|
2018-01-22 |
Live Cattle |
1812 |
115.55 |
115.675 |
115 |
115.45 |
115.4 |
+0.450 |
822 |
6431 |
|
|
2018-01-22 |
Live Cattle |
1902 |
116.5 |
116.65 |
116.075 |
116.325 |
116.275 |
+0.350 |
116 |
2050 |
|
|
2018-01-22 |