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 |
116.975 |
117.75 |
116.875 |
117.4 |
117.5 |
+0.325 |
189 |
2122 |
|
|
2017-11-01 |
Live Cattle |
1902 |
116.65 |
117.55 |
116.65 |
117.5 |
117.5 |
+0.925 |
171 |
732 |
|
|
2017-11-01 |
Live Cattle |
1904 |
117.25 |
117.25 |
117.25 |
117.25 |
117.25 |
+1.175 |
3 |
0 |
|
|
2017-11-01 |
Live Cattle |
1710 |
119.8 |
121 |
118.525 |
120.5 |
120.5 |
+0.925 |
198 |
121 |
|
|
2017-10-31 |
Live Cattle |
1712 |
123.225 |
125.9 |
122.9 |
123.975 |
125.625 |
+2.225 |
32133 |
133525 |
|
|
2017-10-31 |
Live Cattle |
1802 |
127.275 |
129.9 |
126.975 |
129.25 |
129.55 |
+2.100 |
20459 |
87489 |
|
|
2017-10-31 |
Live Cattle |
1804 |
125.7 |
127.9 |
125.65 |
127.275 |
127.575 |
+1.725 |
13011 |
70016 |
|
|
2017-10-31 |
Live Cattle |
1806 |
117.325 |
119.15 |
117.2 |
118.55 |
118.825 |
+1.400 |
6873 |
39632 |
|
|
2017-10-31 |
Live Cattle |
1808 |
114.55 |
116 |
114.5 |
115.425 |
115.75 |
+1.025 |
2534 |
12976 |
|
|
2017-10-31 |
Live Cattle |
1810 |
114.975 |
116.25 |
114.875 |
115.525 |
116.075 |
+1.000 |
358 |
5021 |
|
|
2017-10-31 |
Live Cattle |
1812 |
116.025 |
117.275 |
116.025 |
116.95 |
117.175 |
+1.025 |
166 |
2064 |
|
|
2017-10-31 |
Live Cattle |
1902 |
116.2 |
116.6 |
116.05 |
116.6 |
116.575 |
+0.875 |
14 |
731 |
|
|
2017-10-31 |
Live Cattle |
1904 |
|
|
|
|
116.075 |
UNCH |
0 |
0 |
|
|
2017-10-31 |
Live Cattle |
1710 |
119 |
120.35 |
119 |
119.1 |
119.575 |
+4.200 |
850 |
762 |
|
|
2017-10-30 |
Live Cattle |
1712 |
122.75 |
123.825 |
122.325 |
123.2 |
123.4 |
+2.575 |
34899 |
136050 |
|
|
2017-10-30 |
Live Cattle |
1802 |
126.975 |
128.75 |
126.7 |
127.275 |
127.45 |
+1.700 |
22349 |
83595 |
|
|
2017-10-30 |
Live Cattle |
1804 |
125.5 |
127.375 |
125.5 |
125.675 |
125.85 |
+0.825 |
16935 |
68370 |
|
|
2017-10-30 |
Live Cattle |
1806 |
117.525 |
118.875 |
117.225 |
117.25 |
117.425 |
+0.350 |
7663 |
38731 |
|
|
2017-10-30 |
Live Cattle |
1808 |
114.55 |
115.85 |
114.525 |
114.6 |
114.725 |
+0.575 |
2778 |
12339 |
|
|
2017-10-30 |
Live Cattle |
1810 |
114.725 |
115.9 |
114.725 |
115 |
115.075 |
+0.675 |
683 |
4868 |
|
|
2017-10-30 |
Live Cattle |
1812 |
115.85 |
116.75 |
115.525 |
116.075 |
116.15 |
+0.975 |
407 |
1897 |
|
|
2017-10-30 |
Live Cattle |
1902 |
115.925 |
116.35 |
115.325 |
115.6 |
115.7 |
+0.750 |
242 |
610 |
|
|
2017-10-30 |
Live Cattle |
1710 |
114.45 |
115.5 |
114.025 |
114.925 |
115.375 |
+1.225 |
1131 |
1392 |
|
|
2017-10-27 |
Live Cattle |
1712 |
120.85 |
121.625 |
119.8 |
120.8 |
120.825 |
+0.125 |
28443 |
140047 |
|
|
2017-10-27 |
Live Cattle |
1802 |
126.3 |
126.675 |
125.15 |
125.65 |
125.75 |
-0.350 |
15444 |
79971 |
|
|
2017-10-27 |
Live Cattle |
1804 |
125.8 |
125.975 |
124.525 |
124.925 |
125.025 |
-0.600 |
10090 |
66904 |
|
|
2017-10-27 |
Live Cattle |
1806 |
117.575 |
117.85 |
116.45 |
117.1 |
117.075 |
-0.500 |
6242 |
37493 |
|
|
2017-10-27 |
Live Cattle |
1808 |
114.55 |
114.775 |
113.525 |
114.2 |
114.15 |
-0.400 |
3010 |
11817 |
|
|
2017-10-27 |
Live Cattle |
1810 |
114.725 |
114.95 |
113.775 |
114.275 |
114.4 |
-0.325 |
437 |
4757 |
|
|
2017-10-27 |
Live Cattle |
1812 |
115.75 |
115.75 |
114.725 |
115.1 |
115.175 |
-0.450 |
288 |
1779 |
|
|
2017-10-27 |