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 |
1712 |
121.75 |
122.875 |
121.75 |
122.025 |
122.025 |
+0.525 |
732 |
1401 |
|
|
2017-12-27 |
Live Cattle |
1802 |
121.5 |
122.35 |
120.8 |
121.225 |
121 |
-0.475 |
17311 |
120252 |
|
|
2017-12-27 |
Live Cattle |
1804 |
122 |
122.75 |
121.5 |
121.825 |
121.7 |
-0.225 |
8465 |
88396 |
|
|
2017-12-27 |
Live Cattle |
1806 |
113.5 |
114.075 |
113.025 |
113.25 |
113.225 |
-0.175 |
6020 |
81132 |
|
|
2017-12-27 |
Live Cattle |
1808 |
109.85 |
110.525 |
109.7 |
109.85 |
109.9 |
+0.075 |
2306 |
25519 |
|
|
2017-12-27 |
Live Cattle |
1810 |
110.675 |
111.2 |
110.5 |
110.725 |
110.725 |
+0.050 |
861 |
8811 |
|
|
2017-12-27 |
Live Cattle |
1812 |
112.975 |
113.5 |
112.825 |
113.05 |
113 |
-0.075 |
401 |
4619 |
|
|
2017-12-27 |
Live Cattle |
1902 |
114.15 |
114.65 |
114.025 |
114.325 |
114.65 |
+0.500 |
28 |
1534 |
|
|
2017-12-27 |
Live Cattle |
1904 |
|
114.3 |
|
114.3 |
113.95 |
+0.150 |
2 |
234 |
|
|
2017-12-27 |
Live Cattle |
1712 |
120.075 |
121.75 |
119.8 |
121.025 |
121.5 |
+1.675 |
837 |
2016 |
|
|
2017-12-26 |
Live Cattle |
1802 |
118.575 |
121.575 |
118.575 |
121.525 |
121.475 |
+2.900 |
18648 |
120438 |
|
|
2017-12-26 |
Live Cattle |
1804 |
119.05 |
122.05 |
119.05 |
121.925 |
121.925 |
+2.650 |
8403 |
87700 |
|
|
2017-12-26 |
Live Cattle |
1806 |
110.85 |
113.575 |
110.85 |
113.35 |
113.4 |
+2.250 |
6627 |
80534 |
|
|
2017-12-26 |
Live Cattle |
1808 |
107.9 |
110.05 |
107.9 |
109.7 |
109.825 |
+1.675 |
2213 |
25131 |
|
|
2017-12-26 |
Live Cattle |
1810 |
109.05 |
110.85 |
109 |
110.475 |
110.675 |
+1.600 |
906 |
8843 |
|
|
2017-12-26 |
Live Cattle |
1812 |
110.95 |
113.125 |
110.925 |
112.875 |
113.075 |
+2.125 |
537 |
4367 |
|
|
2017-12-26 |
Live Cattle |
1902 |
112.325 |
114.275 |
112.325 |
114.075 |
114.15 |
+1.925 |
103 |
1514 |
|
|
2017-12-26 |
Live Cattle |
1904 |
112.6 |
114 |
112.525 |
114 |
113.8 |
+1.200 |
48 |
205 |
|
|
2017-12-26 |
Live Cattle |
1712 |
119.8 |
120.2 |
119 |
119.8 |
119.825 |
+0.200 |
898 |
2450 |
|
|
2017-12-22 |
Live Cattle |
1802 |
119.85 |
120.3 |
118.25 |
118.725 |
118.575 |
-1.100 |
19134 |
121280 |
|
|
2017-12-22 |
Live Cattle |
1804 |
120.8 |
121.15 |
118.925 |
119.475 |
119.275 |
-1.300 |
9153 |
86608 |
|
|
2017-12-22 |
Live Cattle |
1806 |
112.375 |
112.85 |
110.85 |
111.2 |
111.15 |
-1.225 |
6997 |
79936 |
|
|
2017-12-22 |
Live Cattle |
1808 |
108.9 |
109.35 |
107.975 |
108.175 |
108.15 |
-0.675 |
3394 |
24910 |
|
|
2017-12-22 |
Live Cattle |
1810 |
109.775 |
110.125 |
108.925 |
109.15 |
109.075 |
-0.650 |
1099 |
9087 |
|
|
2017-12-22 |
Live Cattle |
1812 |
111.5 |
111.975 |
110.8 |
111.075 |
110.95 |
-0.550 |
130 |
4373 |
|
|
2017-12-22 |
Live Cattle |
1902 |
112.75 |
113.125 |
112.1 |
112.275 |
112.225 |
-0.550 |
29 |
1511 |
|
|
2017-12-22 |
Live Cattle |
1904 |
112.9 |
112.9 |
112.15 |
112.15 |
112.6 |
-0.200 |
11 |
194 |
|
|
2017-12-22 |
Live Cattle |
1712 |
120 |
120.7 |
118.2 |
119.8 |
119.4 |
-0.600 |
2776 |
4846 |
|
|
2017-12-20 |
Live Cattle |
1802 |
120.45 |
120.8 |
118.15 |
118.925 |
118.95 |
-1.500 |
31225 |
125434 |
|
|
2017-12-20 |
Live Cattle |
1804 |
121.45 |
121.55 |
119.1 |
120.075 |
119.95 |
-1.525 |
12704 |
86096 |
|
|
2017-12-20 |