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 |
1802 |
119.675 |
121.725 |
119.45 |
121.55 |
121.575 |
+0.300 |
12067 |
70624 |
|
|
2017-10-23 |
Live Cattle |
1804 |
120.1 |
122.125 |
119.625 |
122.025 |
121.975 |
+0.450 |
7492 |
61435 |
|
|
2017-10-23 |
Live Cattle |
1806 |
112.85 |
114.85 |
112.575 |
114.65 |
114.65 |
+0.125 |
4637 |
34077 |
|
|
2017-10-23 |
Live Cattle |
1808 |
110.425 |
112.1 |
109.975 |
111.9 |
111.825 |
-0.025 |
1367 |
10119 |
|
|
2017-10-23 |
Live Cattle |
1810 |
110.725 |
112.5 |
110.375 |
112.225 |
112.225 |
-0.075 |
636 |
3906 |
|
|
2017-10-23 |
Live Cattle |
1812 |
111.75 |
113.4 |
111.75 |
113.15 |
113.15 |
-0.250 |
211 |
1448 |
|
|
2017-10-23 |
Live Cattle |
1902 |
112.725 |
113.4 |
112.275 |
113.35 |
113.175 |
-0.150 |
30 |
321 |
|
|
2017-10-23 |
Live Cattle |
1710 |
111.475 |
112.35 |
110.6 |
111.1 |
111.2 |
-0.275 |
2861 |
5925 |
|
|
2017-10-19 |
Live Cattle |
1712 |
116.65 |
117.4 |
115.55 |
116.275 |
116.15 |
-0.500 |
17665 |
145208 |
|
|
2017-10-19 |
Live Cattle |
1802 |
120.425 |
121.15 |
119.975 |
120.8 |
120.65 |
+0.100 |
5911 |
68266 |
|
|
2017-10-19 |
Live Cattle |
1804 |
121.025 |
121.7 |
120.5 |
121.35 |
121.2 |
-0.050 |
4550 |
60903 |
|
|
2017-10-19 |
Live Cattle |
1806 |
113.85 |
114.475 |
113.3 |
114.3 |
114.325 |
+0.275 |
3233 |
33070 |
|
|
2017-10-19 |
Live Cattle |
1808 |
111 |
111.75 |
110.6 |
111.6 |
111.525 |
+0.350 |
956 |
9851 |
|
|
2017-10-19 |
Live Cattle |
1810 |
111.3 |
112 |
110.95 |
111.8 |
111.7 |
+0.400 |
294 |
3751 |
|
|
2017-10-19 |
Live Cattle |
1812 |
112.35 |
113.05 |
111.925 |
112.825 |
112.55 |
+0.375 |
107 |
1303 |
|
|
2017-10-19 |
Live Cattle |
1902 |
112.65 |
113.075 |
112.65 |
113.075 |
112.75 |
+0.350 |
10 |
304 |
|
|
2017-10-19 |
Live Cattle |
1710 |
110.975 |
112.075 |
109.625 |
111.7 |
111.475 |
+0.300 |
4828 |
7790 |
|
|
2017-10-18 |
Live Cattle |
1712 |
115.75 |
117.075 |
114.525 |
116.775 |
116.65 |
+0.675 |
27914 |
146940 |
|
|
2017-10-18 |
Live Cattle |
1802 |
119.9 |
120.925 |
119.05 |
120.6 |
120.55 |
+0.400 |
10097 |
67074 |
|
|
2017-10-18 |
Live Cattle |
1804 |
120.5 |
121.4 |
119.8 |
121.275 |
121.25 |
+0.375 |
7954 |
60318 |
|
|
2017-10-18 |
Live Cattle |
1806 |
113.55 |
114.225 |
112.825 |
113.975 |
114.05 |
+0.175 |
4727 |
33088 |
|
|
2017-10-18 |
Live Cattle |
1808 |
111 |
111.4 |
110.175 |
111.1 |
111.175 |
UNCH |
1446 |
9748 |
|
|
2017-10-18 |
Live Cattle |
1810 |
111.45 |
111.7 |
110.625 |
111.5 |
111.3 |
-0.300 |
279 |
3696 |
|
|
2017-10-18 |
Live Cattle |
1812 |
112.275 |
112.4 |
111.45 |
112.25 |
112.175 |
-0.250 |
44 |
1281 |
|
|
2017-10-18 |
Live Cattle |
1902 |
112.475 |
112.475 |
112 |
112.375 |
112.4 |
-0.475 |
2 |
302 |
|
|
2017-10-18 |
Live Cattle |
1710 |
112.05 |
112.725 |
111.1 |
111.325 |
111.175 |
-0.550 |
3640 |
8453 |
|
|
2017-10-17 |
Live Cattle |
1712 |
117.2 |
117.475 |
115.825 |
116.225 |
115.975 |
-0.850 |
20552 |
148639 |
|
|
2017-10-17 |
Live Cattle |
1802 |
121.075 |
121.6 |
120.1 |
120.3 |
120.15 |
-0.775 |
6820 |
66196 |
|
|
2017-10-17 |
Live Cattle |
1804 |
121.725 |
122.225 |
120.825 |
121.075 |
120.875 |
-0.775 |
5558 |
59677 |
|
|
2017-10-17 |
Live Cattle |
1806 |
114.925 |
115.025 |
113.825 |
113.975 |
113.875 |
-1.000 |
2032 |
32923 |
|
|
2017-10-17 |