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 | 1812 | 116.65 | 116.975 | 114.8 | 116.075 | 116.225 | -0.625 | 354 | 3398 | 2017-11-30 | ||
| Live Cattle | 1902 | 117.5 | 117.5 | 115.4 | 116.725 | 116.725 | -0.775 | 193 | 1183 | 2017-11-30 | ||
| Live Cattle | 1904 | 117 | 117 | 115.3 | 116.4 | 116.225 | -0.825 | 14 | 64 | 2017-11-30 | ||
| Live Cattle | 1712 | 119.65 | 120.55 | 119.575 | 120.475 | 120.475 | +0.825 | 8910 | 36576 | 2017-11-29 | ||
| Live Cattle | 1802 | 125.75 | 126.675 | 125.55 | 126.675 | 126.6 | +0.925 | 19861 | 155453 | 2017-11-29 | ||
| Live Cattle | 1804 | 126.325 | 127.2 | 126.275 | 127.15 | 127.1 | +0.700 | 7404 | 86879 | 2017-11-29 | ||
| Live Cattle | 1806 | 118.95 | 119.675 | 118.675 | 119.6 | 119.6 | +0.575 | 6592 | 67316 | 2017-11-29 | ||
| Live Cattle | 1808 | 115.425 | 116.2 | 115.325 | 116.2 | 116.1 | +0.425 | 1699 | 20839 | 2017-11-29 | ||
| Live Cattle | 1810 | 115.3 | 115.75 | 115.025 | 115.75 | 115.7 | +0.300 | 583 | 7571 | 2017-11-29 | ||
| Live Cattle | 1812 | 116.85 | 116.975 | 116.125 | 116.825 | 116.85 | +0.075 | 320 | 3243 | 2017-11-29 | ||
| Live Cattle | 1902 | 117.575 | 117.65 | 116.825 | 117.425 | 117.5 | +0.125 | 234 | 1030 | 2017-11-29 | ||
| Live Cattle | 1904 | 117.5 | 117.5 | 116.9 | 116.975 | 117.05 | -0.200 | 21 | 48 | 2017-11-29 | ||
| Live Cattle | 1712 | 119.625 | 119.95 | 118.75 | 119.725 | 119.65 | -0.175 | 9267 | 39273 | 2017-11-28 | ||
| Live Cattle | 1802 | 125.85 | 126.15 | 124.65 | 125.775 | 125.675 | -0.375 | 18938 | 155978 | 2017-11-28 | ||
| Live Cattle | 1804 | 126.625 | 126.825 | 125.175 | 126.475 | 126.4 | -0.450 | 6672 | 86172 | 2017-11-28 | ||
| Live Cattle | 1806 | 119.075 | 119.3 | 118 | 119.1 | 119.025 | -0.300 | 4699 | 66603 | 2017-11-28 | ||
| Live Cattle | 1808 | 115.525 | 115.85 | 114.7 | 115.65 | 115.675 | -0.200 | 1187 | 20587 | 2017-11-28 | ||
| Live Cattle | 1810 | 115.35 | 115.525 | 114.5 | 115.45 | 115.4 | -0.150 | 350 | 7576 | 2017-11-28 | ||
| Live Cattle | 1812 | 116.575 | 116.8 | 115.825 | 116.775 | 116.775 | -0.025 | 79 | 3208 | 2017-11-28 | ||
| Live Cattle | 1902 | 117.25 | 117.45 | 116.575 | 117.3 | 117.375 | -0.125 | 19 | 1020 | 2017-11-28 | ||
| Live Cattle | 1904 | 116.55 | 117.25 | 116.55 | 117.225 | 117.25 | +0.075 | 4 | 45 | 2017-11-28 | ||
| Live Cattle | 1712 | 118.675 | 120.1 | 118.375 | 119.7 | 119.825 | +1.250 | 9385 | 41881 | 2017-11-27 | ||
| Live Cattle | 1802 | 124.7 | 126.275 | 124.35 | 125.95 | 126.05 | +1.475 | 19963 | 153542 | 2017-11-27 | ||
| Live Cattle | 1804 | 125.4 | 126.9 | 125.075 | 126.775 | 126.85 | +1.600 | 7916 | 85623 | 2017-11-27 | ||
| Live Cattle | 1806 | 118.4 | 119.45 | 117.975 | 119.3 | 119.325 | +1.100 | 5966 | 65754 | 2017-11-27 | ||
| Live Cattle | 1808 | 115 | 115.9 | 114.625 | 115.85 | 115.875 | +1.075 | 1417 | 20322 | 2017-11-27 | ||
| Live Cattle | 1810 | 114.725 | 115.6 | 114.4 | 115.45 | 115.55 | +1.000 | 495 | 7472 | 2017-11-27 | ||
| Live Cattle | 1812 | 115.675 | 116.85 | 115.5 | 116.6 | 116.8 | +0.975 | 139 | 3152 | 2017-11-27 | ||
| Live Cattle | 1902 | 116.5 | 117.525 | 116.325 | 117.525 | 117.5 | +0.950 | 82 | 979 | 2017-11-27 | ||
| Live Cattle | 1904 | 116.1 | 117.175 | 116 | 117.175 | 117.175 | +1.025 | 16 | 43 | 2017-11-27 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號