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 | 1908 | 109.85 | 109.85 | 109.825 | 109.825 | 109.875 | +0.100 | 2 | 7 | 2018-03-09 | ||
| Live Cattle | 1804 | 123.225 | 123.3 | 120.9 | 122.05 | 121.775 | -1.200 | 44207 | 109641 | 2018-03-08 | ||
| Live Cattle | 1806 | 114.975 | 115 | 112.6 | 113.625 | 113.275 | -1.550 | 32494 | 137476 | 2018-03-08 | ||
| Live Cattle | 1808 | 112.45 | 112.525 | 110.45 | 111.525 | 111.25 | -1.200 | 14087 | 69383 | 2018-03-08 | ||
| Live Cattle | 1810 | 115.15 | 115.15 | 113 | 114.425 | 114.175 | -0.950 | 7410 | 30076 | 2018-03-08 | ||
| Live Cattle | 1812 | 118.025 | 118.2 | 116.025 | 117.5 | 117.35 | -0.750 | 4293 | 16293 | 2018-03-08 | ||
| Live Cattle | 1902 | 118.925 | 119.15 | 117.125 | 118.525 | 118.325 | -0.775 | 493 | 4684 | 2018-03-08 | ||
| Live Cattle | 1904 | 118.9 | 119 | 117.1 | 118.4 | 118.375 | -0.650 | 126 | 2125 | 2018-03-08 | ||
| Live Cattle | 1906 | 112.65 | 112.65 | 111.05 | 112.025 | 111.65 | -1.075 | 38 | 843 | 2018-03-08 | ||
| Live Cattle | 1908 | 109.725 | 109.975 | 109.725 | 109.975 | 109.775 | -1.225 | 5 | 3 | 2018-03-08 | ||
| Live Cattle | 1804 | 123 | 123.675 | 122.6 | 123.125 | 122.975 | +0.150 | 27291 | 116918 | 2018-03-07 | ||
| Live Cattle | 1806 | 114.875 | 115.525 | 114.5 | 115.15 | 114.825 | +0.050 | 23528 | 134939 | 2018-03-07 | ||
| Live Cattle | 1808 | 112.45 | 112.875 | 112.05 | 112.45 | 112.45 | UNCH | 11313 | 67520 | 2018-03-07 | ||
| Live Cattle | 1810 | 115.05 | 115.525 | 114.6 | 114.975 | 115.125 | +0.075 | 4041 | 29721 | 2018-03-07 | ||
| Live Cattle | 1812 | 117.875 | 118.375 | 117.425 | 117.925 | 118.1 | +0.225 | 2993 | 15689 | 2018-03-07 | ||
| Live Cattle | 1902 | 118.65 | 119.25 | 118.4 | 118.925 | 119.1 | +0.250 | 355 | 4612 | 2018-03-07 | ||
| Live Cattle | 1904 | 118.55 | 119.125 | 118.4 | 118.85 | 119.025 | +0.150 | 99 | 2079 | 2018-03-07 | ||
| Live Cattle | 1906 | 112.375 | 112.85 | 112.2 | 112.75 | 112.725 | +0.275 | 79 | 790 | 2018-03-07 | ||
| Live Cattle | 1908 | 111 | 111 | 111 | 111 | 111 | UNCH | 1 | 3 | 2018-03-07 | ||
| Live Cattle | 1804 | 123.325 | 124.825 | 122.45 | 122.8 | 122.825 | -0.400 | 33510 | 121427 | 2018-03-06 | ||
| Live Cattle | 1806 | 115.35 | 116.475 | 114.5 | 114.775 | 114.775 | -0.575 | 23393 | 132924 | 2018-03-06 | ||
| Live Cattle | 1808 | 113.125 | 113.875 | 112.2 | 112.4 | 112.45 | -0.675 | 9869 | 66290 | 2018-03-06 | ||
| Live Cattle | 1810 | 115.8 | 116.475 | 114.65 | 114.975 | 115.05 | -0.675 | 6148 | 29654 | 2018-03-06 | ||
| Live Cattle | 1812 | 117.975 | 118.7 | 117.55 | 117.875 | 117.875 | -0.050 | 3963 | 14875 | 2018-03-06 | ||
| Live Cattle | 1902 | 118.3 | 119.45 | 118.3 | 118.8 | 118.85 | +0.275 | 384 | 4515 | 2018-03-06 | ||
| Live Cattle | 1904 | 118.3 | 119.225 | 118.25 | 118.75 | 118.875 | +0.375 | 138 | 2039 | 2018-03-06 | ||
| Live Cattle | 1906 | 111.8 | 112.575 | 111.8 | 112.275 | 112.45 | +0.650 | 38 | 775 | 2018-03-06 | ||
| Live Cattle | 1908 | 111 | +0.375 | 0 | 3 | 2018-03-06 | ||||||
| Live Cattle | 1804 | 122.35 | 123.675 | 122.1 | 123.2 | 123.225 | +1.050 | 25924 | 127924 | 2018-03-05 | ||
| Live Cattle | 1806 | 114.5 | 115.7 | 114.15 | 115.2 | 115.35 | +0.950 | 15925 | 131344 | 2018-03-05 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號