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 |
119.5 |
120.625 |
119.5 |
120.425 |
120.375 |
+0.925 |
23324 |
136203 |
|
|
2018-01-16 |
Live Cattle |
1806 |
111.675 |
112.575 |
111.5 |
112.35 |
112.35 |
+0.725 |
9482 |
90173 |
|
|
2018-01-16 |
Live Cattle |
1808 |
109.025 |
109.95 |
108.85 |
109.8 |
109.7 |
+0.650 |
4062 |
32725 |
|
|
2018-01-16 |
Live Cattle |
1810 |
110.25 |
111.05 |
110.2 |
110.825 |
110.925 |
+0.550 |
1344 |
10864 |
|
|
2018-01-16 |
Live Cattle |
1812 |
112.275 |
113.125 |
112.275 |
112.95 |
112.975 |
+0.600 |
473 |
5427 |
|
|
2018-01-16 |
Live Cattle |
1902 |
113.725 |
114.45 |
113.525 |
114.225 |
114.225 |
+0.500 |
78 |
1845 |
|
|
2018-01-16 |
Live Cattle |
1904 |
114 |
114.075 |
113.925 |
114.075 |
114 |
+0.250 |
15 |
399 |
|
|
2018-01-16 |
Live Cattle |
1906 |
|
|
|
|
107.225 |
+0.050 |
0 |
14 |
|
|
2018-01-16 |
Live Cattle |
1802 |
117.1 |
117.5 |
116.55 |
117.5 |
117.375 |
+0.300 |
30597 |
82644 |
|
|
2018-01-12 |
Live Cattle |
1804 |
118.9 |
119.625 |
118.475 |
119.6 |
119.45 |
+0.575 |
30663 |
127156 |
|
|
2018-01-12 |
Live Cattle |
1806 |
111.175 |
111.75 |
110.675 |
111.725 |
111.625 |
+0.625 |
9247 |
88847 |
|
|
2018-01-12 |
Live Cattle |
1808 |
108.7 |
109.15 |
108.1 |
109.1 |
109.05 |
+0.475 |
3038 |
32162 |
|
|
2018-01-12 |
Live Cattle |
1810 |
110.275 |
110.45 |
109.525 |
110.375 |
110.375 |
+0.250 |
1495 |
10611 |
|
|
2018-01-12 |
Live Cattle |
1812 |
112.4 |
112.45 |
111.575 |
112.275 |
112.375 |
+0.350 |
210 |
5334 |
|
|
2018-01-12 |
Live Cattle |
1902 |
112.8 |
113.775 |
112.725 |
113.775 |
113.725 |
+0.650 |
17 |
1840 |
|
|
2018-01-12 |
Live Cattle |
1904 |
112.825 |
113.75 |
112.825 |
113.75 |
113.75 |
+0.925 |
3 |
397 |
|
|
2018-01-12 |
Live Cattle |
1906 |
|
|
|
|
107.175 |
+0.200 |
0 |
14 |
|
|
2018-01-12 |
Live Cattle |
1802 |
117.85 |
118.525 |
116.55 |
116.65 |
116.875 |
-0.800 |
34362 |
95219 |
|
|
2018-01-10 |
Live Cattle |
1804 |
119.75 |
120.2 |
118.3 |
118.325 |
118.675 |
-0.850 |
33188 |
115399 |
|
|
2018-01-10 |
Live Cattle |
1806 |
111.925 |
112.375 |
110.575 |
110.6 |
110.775 |
-0.900 |
14405 |
87210 |
|
|
2018-01-10 |
Live Cattle |
1808 |
109.275 |
109.75 |
108.1 |
108.2 |
108.35 |
-0.725 |
5097 |
30158 |
|
|
2018-01-10 |
Live Cattle |
1810 |
110.875 |
111.35 |
109.875 |
109.9 |
110.075 |
-0.550 |
1919 |
9880 |
|
|
2018-01-10 |
Live Cattle |
1812 |
112.65 |
113.275 |
111.625 |
111.675 |
111.825 |
-0.575 |
627 |
5316 |
|
|
2018-01-10 |
Live Cattle |
1902 |
113.925 |
114.375 |
112.85 |
112.85 |
113.025 |
-0.350 |
50 |
1799 |
|
|
2018-01-10 |
Live Cattle |
1904 |
114 |
114.3 |
113.325 |
113.325 |
113.35 |
-0.175 |
2 |
397 |
|
|
2018-01-10 |
Live Cattle |
1906 |
|
|
|
|
107.5 |
-0.650 |
1 |
14 |
|
|
2018-01-10 |
Live Cattle |
1802 |
119 |
119 |
116.775 |
117.55 |
117.225 |
-2.025 |
44336 |
109342 |
|
|
2018-01-08 |
Live Cattle |
1804 |
120.8 |
120.8 |
118.85 |
119.65 |
119.3 |
-1.550 |
32584 |
105589 |
|
|
2018-01-08 |
Live Cattle |
1806 |
112.225 |
112.4 |
110.85 |
111.55 |
111.2 |
-1.125 |
14223 |
84981 |
|
|
2018-01-08 |
Live Cattle |
1808 |
109.275 |
109.55 |
108.05 |
108.75 |
108.5 |
-0.900 |
5434 |
28461 |
|
|
2018-01-08 |