UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
機(jī)構(gòu)看盤 | 現(xiàn)期指數(shù) | 現(xiàn)期表 | 現(xiàn)期圖 | 基差表 | 內(nèi)期表 | 期貨學(xué)院 | 實(shí)時報價系統(tǒng) | 期權(quán)中心
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結(jié)算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| Live Cattle | 1908 | 108.85 | 108.85 | 108 | 108.025 | 108 | -0.600 | 12 | 250 | 2018-04-24 | ||
| Live Cattle | 1804 | 119.825 | 121.8 | 119.625 | 121.5 | 121.725 | +2.375 | 2262 | 6472 | 2018-04-23 | ||
| Live Cattle | 1806 | 104.55 | 105.475 | 104.3 | 104.975 | 104.875 | +1.150 | 20164 | 151301 | 2018-04-23 | ||
| Live Cattle | 1808 | 104.3 | 105.25 | 104.125 | 104.95 | 105.075 | +1.275 | 9860 | 84735 | 2018-04-23 | ||
| Live Cattle | 1810 | 108.5 | 109.275 | 108.425 | 109.025 | 109.1 | +0.950 | 5926 | 52031 | 2018-04-23 | ||
| Live Cattle | 1812 | 112.825 | 113.675 | 112.775 | 113.25 | 113.575 | +0.900 | 2555 | 32960 | 2018-04-23 | ||
| Live Cattle | 1902 | 114.375 | 115.35 | 114.3 | 114.925 | 115.15 | +0.900 | 818 | 10361 | 2018-04-23 | ||
| Live Cattle | 1904 | 115.225 | 116.075 | 115.15 | 115.85 | 116.025 | +0.725 | 154 | 3612 | 2018-04-23 | ||
| Live Cattle | 1906 | 109.125 | 109.85 | 109.075 | 109.65 | 109.75 | +0.925 | 41 | 4151 | 2018-04-23 | ||
| Live Cattle | 1908 | 108 | 108.6 | 108 | 108.6 | 108.6 | +1.125 | 3 | 250 | 2018-04-23 | ||
| Live Cattle | 1804 | 118.2 | 119.425 | 117.15 | 119 | 119.35 | +1.550 | 2253 | 7496 | 2018-04-20 | ||
| Live Cattle | 1806 | 103.5 | 104 | 101.625 | 103.95 | 103.725 | +0.725 | 22248 | 152272 | 2018-04-20 | ||
| Live Cattle | 1808 | 103.375 | 103.95 | 101.725 | 104.1 | 103.8 | +0.675 | 12577 | 84191 | 2018-04-20 | ||
| Live Cattle | 1810 | 107.825 | 108.325 | 106.325 | 108.15 | 108.15 | +0.500 | 6191 | 51480 | 2018-04-20 | ||
| Live Cattle | 1812 | 112.225 | 112.825 | 110.85 | 112.6 | 112.675 | +0.575 | 3427 | 32399 | 2018-04-20 | ||
| Live Cattle | 1902 | 113.875 | 114.35 | 112.425 | 114.1 | 114.25 | +0.600 | 1342 | 10166 | 2018-04-20 | ||
| Live Cattle | 1904 | 114.6 | 115.325 | 113.575 | 115.25 | 115.3 | +0.725 | 200 | 3628 | 2018-04-20 | ||
| Live Cattle | 1906 | 108.225 | 108.95 | 107.45 | 108.65 | 108.825 | +0.450 | 96 | 4148 | 2018-04-20 | ||
| Live Cattle | 1908 | 107 | 107.625 | 106.65 | 107.625 | 107.475 | +0.225 | 7 | 243 | 2018-04-20 | ||
| Live Cattle | 1804 | 119.05 | 119.5 | 117.6 | 117.7 | 117.8 | -1.175 | 4920 | 9848 | 2018-04-19 | ||
| Live Cattle | 1806 | 105.15 | 105.425 | 102.575 | 103.825 | 103 | -2.275 | 30425 | 152460 | 2018-04-19 | ||
| Live Cattle | 1808 | 104.975 | 105.15 | 102.6 | 102.925 | 103.125 | -2.025 | 12445 | 83170 | 2018-04-19 | ||
| Live Cattle | 1810 | 109.275 | 109.4 | 107.25 | 107.425 | 107.65 | -1.825 | 8374 | 51250 | 2018-04-19 | ||
| Live Cattle | 1812 | 113.55 | 113.55 | 111.525 | 111.9 | 112.1 | -1.450 | 5906 | 31735 | 2018-04-19 | ||
| Live Cattle | 1902 | 115.075 | 115.175 | 113.1 | 113.425 | 113.65 | -1.575 | 2489 | 9563 | 2018-04-19 | ||
| Live Cattle | 1904 | 115.9 | 116.125 | 114.25 | 114.45 | 114.575 | -1.525 | 589 | 3355 | 2018-04-19 | ||
| Live Cattle | 1906 | 109.325 | 109.9 | 108.075 | 108.45 | 108.375 | -1.200 | 624 | 3736 | 2018-04-19 | ||
| Live Cattle | 1908 | 108 | 108.75 | 107.25 | 107.25 | 107.25 | -1.200 | 33 | 222 | 2018-04-19 | ||
| Live Cattle | 1804 | 118.575 | 119.075 | 118.475 | 119.025 | 118.975 | +0.925 | 2259 | 10857 | 2018-04-18 | ||
| Live Cattle | 1806 | 105.3 | 105.975 | 104.95 | 105.35 | 105.275 | +0.375 | 20357 | 152816 | 2018-04-18 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號