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 |
1904 |
115.875 |
116.725 |
115.75 |
116.2 |
116.125 |
+0.475 |
50 |
449 |
|
|
2018-01-22 |
Live Cattle |
1906 |
109.05 |
109.25 |
108.525 |
108.6 |
108.525 |
-0.250 |
29 |
25 |
|
|
2018-01-22 |
Live Cattle |
1802 |
122.05 |
122.675 |
120.875 |
121.925 |
121.9 |
-0.050 |
16846 |
58461 |
|
|
2018-01-19 |
Live Cattle |
1804 |
123.525 |
123.85 |
122.125 |
122.65 |
122.725 |
-0.750 |
27199 |
143623 |
|
|
2018-01-19 |
Live Cattle |
1806 |
115.35 |
115.725 |
114.225 |
114.725 |
114.725 |
-0.625 |
12842 |
94970 |
|
|
2018-01-19 |
Live Cattle |
1808 |
112.5 |
112.9 |
111.35 |
111.95 |
112.025 |
-0.575 |
5927 |
35481 |
|
|
2018-01-19 |
Live Cattle |
1810 |
113.25 |
113.75 |
112.225 |
112.9 |
112.975 |
-0.375 |
3362 |
12526 |
|
|
2018-01-19 |
Live Cattle |
1812 |
115.15 |
115.65 |
114.25 |
114.75 |
114.95 |
-0.325 |
891 |
6178 |
|
|
2018-01-19 |
Live Cattle |
1902 |
116.225 |
116.55 |
115.275 |
116 |
115.925 |
-0.325 |
90 |
1996 |
|
|
2018-01-19 |
Live Cattle |
1904 |
116 |
116.25 |
115.35 |
115.775 |
115.65 |
-0.325 |
23 |
435 |
|
|
2018-01-19 |
Live Cattle |
1906 |
108.75 |
108.75 |
108.575 |
108.575 |
108.775 |
-0.300 |
6 |
22 |
|
|
2018-01-19 |
Live Cattle |
1802 |
121.325 |
122.1 |
121.025 |
122.025 |
121.95 |
+0.975 |
15139 |
61677 |
|
|
2018-01-18 |
Live Cattle |
1804 |
122.875 |
123.6 |
122.6 |
123.55 |
123.475 |
+0.700 |
22581 |
141340 |
|
|
2018-01-18 |
Live Cattle |
1806 |
114.475 |
115.45 |
114.275 |
115.45 |
115.35 |
+0.900 |
14440 |
91898 |
|
|
2018-01-18 |
Live Cattle |
1808 |
111.5 |
112.625 |
111.425 |
112.625 |
112.6 |
+1.075 |
6534 |
34019 |
|
|
2018-01-18 |
Live Cattle |
1810 |
112.425 |
113.475 |
112.425 |
113.45 |
113.35 |
+0.875 |
2534 |
11875 |
|
|
2018-01-18 |
Live Cattle |
1812 |
114.6 |
115.35 |
114.55 |
115.325 |
115.275 |
+0.675 |
864 |
5930 |
|
|
2018-01-18 |
Live Cattle |
1902 |
115.8 |
116.325 |
115.8 |
116.25 |
116.25 |
+0.425 |
76 |
1957 |
|
|
2018-01-18 |
Live Cattle |
1904 |
115.9 |
116.075 |
115.85 |
115.975 |
115.975 |
+0.075 |
24 |
425 |
|
|
2018-01-18 |
Live Cattle |
1906 |
109 |
109 |
109 |
109 |
109.075 |
+0.325 |
13 |
14 |
|
|
2018-01-18 |
Live Cattle |
1802 |
117.825 |
121.1 |
117.7 |
121.1 |
120.975 |
+2.875 |
31969 |
71294 |
|
|
2018-01-17 |
Live Cattle |
1804 |
120.075 |
123.175 |
119.975 |
122.875 |
122.775 |
+2.400 |
34439 |
138766 |
|
|
2018-01-17 |
Live Cattle |
1806 |
112.025 |
114.9 |
111.9 |
114.5 |
114.45 |
+2.100 |
14288 |
90744 |
|
|
2018-01-17 |
Live Cattle |
1808 |
109.5 |
112.025 |
109.3 |
111.525 |
111.525 |
+1.825 |
8889 |
33512 |
|
|
2018-01-17 |
Live Cattle |
1810 |
110.625 |
113.025 |
110.45 |
112.5 |
112.475 |
+1.550 |
2770 |
11152 |
|
|
2018-01-17 |
Live Cattle |
1812 |
112.675 |
115 |
112.525 |
114.675 |
114.6 |
+1.625 |
851 |
5600 |
|
|
2018-01-17 |
Live Cattle |
1902 |
114.225 |
116.125 |
113.925 |
115.925 |
115.825 |
+1.600 |
154 |
1879 |
|
|
2018-01-17 |
Live Cattle |
1904 |
115 |
116 |
115 |
115.625 |
115.9 |
+1.900 |
27 |
404 |
|
|
2018-01-17 |
Live Cattle |
1906 |
|
108.825 |
|
108.825 |
108.75 |
+1.525 |
0 |
14 |
|
|
2018-01-17 |
Live Cattle |
1802 |
117.45 |
118.4 |
117.375 |
118.15 |
118.1 |
+0.725 |
22250 |
76220 |
|
|
2018-01-16 |