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 |
116 |
116.3 |
116 |
116.3 |
116.3 |
+0.100 |
7 |
365 |
|
|
2018-01-03 |
Live Cattle |
1906 |
|
108.025 |
|
108.025 |
108.025 |
+0.025 |
0 |
0 |
|
|
2018-01-03 |
Live Cattle |
1802 |
122.25 |
123.5 |
122.2 |
123.4 |
123.35 |
+1.800 |
24613 |
119897 |
|
|
2018-01-02 |
Live Cattle |
1804 |
123 |
124.225 |
122.95 |
124.175 |
124.1 |
+1.675 |
15404 |
91254 |
|
|
2018-01-02 |
Live Cattle |
1806 |
114.2 |
115.35 |
114.125 |
115.325 |
115.175 |
+1.525 |
9145 |
81878 |
|
|
2018-01-02 |
Live Cattle |
1808 |
111 |
112.525 |
110.975 |
112.5 |
112.35 |
+1.850 |
3239 |
26102 |
|
|
2018-01-02 |
Live Cattle |
1810 |
111.925 |
113.5 |
111.925 |
113.5 |
113.45 |
+1.925 |
1379 |
8935 |
|
|
2018-01-02 |
Live Cattle |
1812 |
114.5 |
115.75 |
114.375 |
115.7 |
115.675 |
+1.800 |
962 |
5035 |
|
|
2018-01-02 |
Live Cattle |
1902 |
115.5 |
116.725 |
115.5 |
116.725 |
116.55 |
+1.675 |
316 |
1644 |
|
|
2018-01-02 |
Live Cattle |
1904 |
115.825 |
116.2 |
115.65 |
116.2 |
116.2 |
+1.425 |
144 |
249 |
|
|
2018-01-02 |
Live Cattle |
1906 |
|
108 |
|
108 |
108 |
+0.225 |
0 |
0 |
|
|
2018-01-02 |
Live Cattle |
1712 |
125.1 |
125.875 |
123 |
123 |
123 |
-1.550 |
279 |
329 |
|
|
2017-12-29 |
Live Cattle |
1802 |
122.5 |
122.575 |
121.2 |
122.4 |
121.55 |
-0.700 |
23694 |
120225 |
|
|
2017-12-29 |
Live Cattle |
1804 |
122.925 |
123.15 |
122.125 |
122.525 |
122.425 |
-0.325 |
12334 |
89255 |
|
|
2017-12-29 |
Live Cattle |
1806 |
113.85 |
114.25 |
113.125 |
113.7 |
113.65 |
-0.175 |
8956 |
81604 |
|
|
2017-12-29 |
Live Cattle |
1808 |
110.425 |
110.925 |
109.725 |
110.55 |
110.5 |
+0.075 |
2558 |
25798 |
|
|
2017-12-29 |
Live Cattle |
1810 |
111.275 |
111.75 |
110.675 |
111.375 |
111.525 |
+0.300 |
1382 |
8944 |
|
|
2017-12-29 |
Live Cattle |
1812 |
113.425 |
114.125 |
113.2 |
113.9 |
113.875 |
+0.250 |
864 |
4896 |
|
|
2017-12-29 |
Live Cattle |
1902 |
114.7 |
115.25 |
114.475 |
115.225 |
114.875 |
-0.150 |
104 |
1595 |
|
|
2017-12-29 |
Live Cattle |
1904 |
|
|
114.6 |
114.9 |
114.775 |
-0.150 |
0 |
249 |
|
|
2017-12-29 |
Live Cattle |
1906 |
|
|
|
|
107.775 |
UNCH |
0 |
0 |
|
|
2017-12-29 |
Live Cattle |
1712 |
122.15 |
125.175 |
122.05 |
125.1 |
124.55 |
+2.525 |
760 |
925 |
|
|
2017-12-28 |
Live Cattle |
1802 |
121.375 |
122.6 |
120.65 |
122.325 |
122.25 |
+1.250 |
18643 |
120202 |
|
|
2017-12-28 |
Live Cattle |
1804 |
122.025 |
123.25 |
121.375 |
122.875 |
122.75 |
+1.050 |
8599 |
88591 |
|
|
2017-12-28 |
Live Cattle |
1806 |
113.5 |
114.425 |
112.925 |
113.7 |
113.825 |
+0.600 |
5848 |
81653 |
|
|
2017-12-28 |
Live Cattle |
1808 |
110.1 |
110.925 |
109.6 |
110.2 |
110.425 |
+0.525 |
1675 |
25623 |
|
|
2017-12-28 |
Live Cattle |
1810 |
110.85 |
111.625 |
110.4 |
111.025 |
111.225 |
+0.500 |
1557 |
8894 |
|
|
2017-12-28 |
Live Cattle |
1812 |
113.025 |
113.875 |
112.675 |
113.35 |
113.625 |
+0.625 |
518 |
4773 |
|
|
2017-12-28 |
Live Cattle |
1902 |
114.1 |
115.1 |
113.825 |
114.625 |
115.025 |
+0.375 |
119 |
1535 |
|
|
2017-12-28 |
Live Cattle |
1904 |
114.025 |
114.925 |
114.025 |
114.825 |
114.925 |
+0.975 |
15 |
235 |
|
|
2017-12-28 |