UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| Live Cattle | 1806 | 105.45 | 106.925 | 104.6 | 106.575 | 106.3 | +1.125 | 37630 | 123535 | 2018-05-08 | ||
| Live Cattle | 1808 | 104.35 | 104.8 | 103.3 | 104.675 | 104.475 | +0.375 | 31595 | 112210 | 2018-05-08 | ||
| Live Cattle | 1810 | 107.25 | 107.575 | 106.05 | 107.4 | 107.35 | +0.250 | 12532 | 59645 | 2018-05-08 | ||
| Live Cattle | 1812 | 111.425 | 111.725 | 110.25 | 111.575 | 111.525 | +0.125 | 5559 | 37771 | 2018-05-08 | ||
| Live Cattle | 1902 | 113.7 | 113.9 | 112.45 | 113.7 | 113.675 | -0.025 | 2066 | 13743 | 2018-05-08 | ||
| Live Cattle | 1904 | 115.025 | 115.025 | 113.625 | 114.625 | 114.6 | -0.225 | 425 | 4753 | 2018-05-08 | ||
| Live Cattle | 1906 | 109 | 109 | 107.5 | 108.5 | 108.55 | -0.150 | 180 | 5093 | 2018-05-08 | ||
| Live Cattle | 1908 | 107.4 | 108.2 | 107.2 | 108.15 | 108.2 | -0.275 | 32 | 462 | 2018-05-08 | ||
| Live Cattle | 1910 | 109.425 | -0.325 | 1 | 12 | 2018-05-08 | ||||||
| Live Cattle | 1806 | 106.05 | 106.275 | 104.85 | 105.325 | 105.175 | -0.875 | 27593 | 128391 | 2018-05-07 | ||
| Live Cattle | 1808 | 105.2 | 105.2 | 103.85 | 104.25 | 104.1 | -0.975 | 19699 | 107981 | 2018-05-07 | ||
| Live Cattle | 1810 | 108.45 | 108.45 | 107.025 | 107.1 | 107.1 | -1.350 | 7855 | 58948 | 2018-05-07 | ||
| Live Cattle | 1812 | 112.6 | 112.6 | 111.25 | 111.3 | 111.4 | -1.250 | 3326 | 37304 | 2018-05-07 | ||
| Live Cattle | 1902 | 114.75 | 114.75 | 113.55 | 113.725 | 113.7 | -1.150 | 1084 | 13482 | 2018-05-07 | ||
| Live Cattle | 1904 | 115.85 | 115.85 | 114.725 | 114.825 | 114.825 | -1.075 | 156 | 4721 | 2018-05-07 | ||
| Live Cattle | 1906 | 108.925 | 109.45 | 108.65 | 108.875 | 108.7 | -1.100 | 149 | 5029 | 2018-05-07 | ||
| Live Cattle | 1908 | 108.825 | 108.875 | 108.35 | 108.35 | 108.475 | -0.750 | 21 | 447 | 2018-05-07 | ||
| Live Cattle | 1910 | 109.75 | -0.250 | 2 | 11 | 2018-05-07 | ||||||
| Live Cattle | 1806 | 107 | 107.1 | 105.825 | 105.975 | 106.05 | -0.475 | 23179 | 130943 | 2018-05-04 | ||
| Live Cattle | 1808 | 105.9 | 105.95 | 104.925 | 105.025 | 105.075 | -0.450 | 13438 | 104396 | 2018-05-04 | ||
| Live Cattle | 1810 | 109.2 | 109.275 | 108.275 | 108.325 | 108.45 | -0.525 | 5292 | 58369 | 2018-05-04 | ||
| Live Cattle | 1812 | 113.4 | 113.4 | 112.475 | 112.475 | 112.65 | -0.600 | 3379 | 37023 | 2018-05-04 | ||
| Live Cattle | 1902 | 115 | 115.15 | 114.5 | 114.625 | 114.85 | -0.225 | 1290 | 13213 | 2018-05-04 | ||
| Live Cattle | 1904 | 116.05 | 116.15 | 115.625 | 115.7 | 115.9 | -0.150 | 372 | 4585 | 2018-05-04 | ||
| Live Cattle | 1906 | 109.85 | 109.95 | 109.525 | 109.8 | 109.8 | -0.125 | 292 | 4861 | 2018-05-04 | ||
| Live Cattle | 1908 | 109.075 | 109.35 | 108.85 | 109.225 | 109.225 | -0.275 | 65 | 411 | 2018-05-04 | ||
| Live Cattle | 1910 | 110 | +0.200 | 1 | 11 | 2018-05-04 | ||||||
| Live Cattle | 1806 | 105 | 107.575 | 104.5 | 106.425 | 106.525 | +1.675 | 38563 | 136703 | 2018-05-03 | ||
| Live Cattle | 1808 | 104.15 | 106.55 | 103.7 | 105.4 | 105.525 | +1.550 | 24335 | 101089 | 2018-05-03 | ||
| Live Cattle | 1810 | 107.975 | 109.45 | 107.375 | 108.875 | 108.975 | +1.175 | 11068 | 57783 | 2018-05-03 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號