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 |
1812 |
115.85 |
116.35 |
115.575 |
116.2 |
116.35 |
-0.100 |
135 |
2610 |
|
|
2017-11-15 |
Live Cattle |
1902 |
116.025 |
116.85 |
115.725 |
116.8 |
116.85 |
-0.075 |
81 |
867 |
|
|
2017-11-15 |
Live Cattle |
1904 |
116.125 |
116.35 |
116.125 |
116.35 |
116.3 |
-0.425 |
1 |
30 |
|
|
2017-11-15 |
Live Cattle |
1712 |
120.45 |
120.925 |
118.775 |
119.575 |
119.5 |
-1.075 |
23031 |
75344 |
|
|
2017-11-14 |
Live Cattle |
1802 |
126.45 |
126.725 |
124.45 |
125.175 |
125.15 |
-1.250 |
25761 |
146471 |
|
|
2017-11-14 |
Live Cattle |
1804 |
126.975 |
127.2 |
125.525 |
126 |
126.025 |
-0.950 |
11394 |
81116 |
|
|
2017-11-14 |
Live Cattle |
1806 |
119.85 |
119.85 |
117.925 |
118.4 |
118.35 |
-1.500 |
6953 |
53972 |
|
|
2017-11-14 |
Live Cattle |
1808 |
116.65 |
116.65 |
114.75 |
114.975 |
114.975 |
-1.900 |
1765 |
18954 |
|
|
2017-11-14 |
Live Cattle |
1810 |
116.275 |
116.45 |
114.6 |
114.825 |
114.875 |
-1.850 |
419 |
6862 |
|
|
2017-11-14 |
Live Cattle |
1812 |
117.65 |
117.8 |
116.2 |
116.2 |
116.45 |
-1.575 |
34 |
2604 |
|
|
2017-11-14 |
Live Cattle |
1902 |
117.975 |
118.225 |
116.65 |
116.75 |
116.925 |
-1.450 |
19 |
860 |
|
|
2017-11-14 |
Live Cattle |
1904 |
|
|
|
|
116.725 |
-1.300 |
0 |
30 |
|
|
2017-11-14 |
Live Cattle |
1712 |
120 |
121.725 |
119.45 |
120.4 |
120.575 |
UNCH |
29362 |
81209 |
|
|
2017-11-13 |
Live Cattle |
1802 |
126 |
127.675 |
125.225 |
126.35 |
126.4 |
-0.350 |
30279 |
139401 |
|
|
2017-11-13 |
Live Cattle |
1804 |
126.325 |
128.05 |
126 |
126.925 |
126.975 |
-0.125 |
12673 |
80411 |
|
|
2017-11-13 |
Live Cattle |
1806 |
119.3 |
120.25 |
118.725 |
119.65 |
119.85 |
-0.025 |
7024 |
52958 |
|
|
2017-11-13 |
Live Cattle |
1808 |
116.45 |
116.95 |
115.875 |
116.675 |
116.875 |
-0.075 |
2623 |
18424 |
|
|
2017-11-13 |
Live Cattle |
1810 |
116.225 |
116.8 |
115.8 |
116.6 |
116.725 |
-0.125 |
593 |
6709 |
|
|
2017-11-13 |
Live Cattle |
1812 |
117.5 |
118.025 |
117.225 |
117.925 |
118.025 |
-0.025 |
91 |
2595 |
|
|
2017-11-13 |
Live Cattle |
1902 |
117.9 |
118.4 |
117.55 |
118.25 |
118.375 |
UNCH |
18 |
859 |
|
|
2017-11-13 |
Live Cattle |
1904 |
|
|
|
|
118.025 |
UNCH |
0 |
30 |
|
|
2017-11-13 |
Live Cattle |
1712 |
122.175 |
122.35 |
120.025 |
120.7 |
120.575 |
-1.900 |
41735 |
93852 |
|
|
2017-11-10 |
Live Cattle |
1802 |
128.325 |
128.4 |
126.125 |
126.675 |
126.75 |
-1.775 |
35511 |
131064 |
|
|
2017-11-10 |
Live Cattle |
1804 |
128.475 |
128.6 |
126.625 |
127.225 |
127.1 |
-1.650 |
15009 |
80180 |
|
|
2017-11-10 |
Live Cattle |
1806 |
120.65 |
120.8 |
119.125 |
119.9 |
119.875 |
-0.775 |
9761 |
50634 |
|
|
2017-11-10 |
Live Cattle |
1808 |
116.9 |
117.3 |
116.125 |
116.975 |
116.95 |
-0.125 |
3868 |
17216 |
|
|
2017-11-10 |
Live Cattle |
1810 |
116.475 |
117.05 |
116.1 |
116.875 |
116.85 |
+0.100 |
754 |
6612 |
|
|
2017-11-10 |
Live Cattle |
1812 |
117.925 |
118.325 |
117.625 |
118.25 |
118.05 |
-0.125 |
105 |
2613 |
|
|
2017-11-10 |
Live Cattle |
1902 |
118.1 |
118.575 |
117.8 |
118.475 |
118.375 |
-0.100 |
40 |
853 |
|
|
2017-11-10 |
Live Cattle |
1904 |
117.925 |
118.025 |
117.925 |
118.025 |
118.025 |
+0.075 |
6 |
27 |
|
|
2017-11-10 |