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 | 1808 | 112.1 | 112.275 | 111.125 | 111.35 | 111.175 | -0.950 | 1058 | 9514 | 2017-10-17 | ||
| Live Cattle | 1810 | 112.2 | 112.575 | 111.575 | 111.825 | 111.6 | -0.825 | 123 | 3681 | 2017-10-17 | ||
| Live Cattle | 1812 | 113.675 | 113.8 | 112.425 | 112.6 | 112.425 | -1.375 | 109 | 1239 | 2017-10-17 | ||
| Live Cattle | 1902 | 113.9 | 113.9 | 112.775 | 112.775 | 112.875 | -1.050 | 3 | 301 | 2017-10-17 | ||
| Live Cattle | 1710 | 112.775 | 112.85 | 111.575 | 111.975 | 111.725 | -1.100 | 6517 | 9902 | 2017-10-16 | ||
| Live Cattle | 1712 | 117.25 | 117.525 | 116.525 | 117.1 | 116.825 | -0.300 | 16375 | 150060 | 2017-10-16 | ||
| Live Cattle | 1802 | 121.225 | 121.45 | 120.75 | 121.225 | 120.925 | -0.150 | 6233 | 65281 | 2017-10-16 | ||
| Live Cattle | 1804 | 122 | 122.1 | 121.5 | 122 | 121.65 | -0.350 | 4721 | 58672 | 2017-10-16 | ||
| Live Cattle | 1806 | 115.3 | 115.5 | 114.725 | 115.1 | 114.875 | -0.475 | 2221 | 32858 | 2017-10-16 | ||
| Live Cattle | 1808 | 112.5 | 112.75 | 111.975 | 112.2 | 112.125 | -0.275 | 608 | 9369 | 2017-10-16 | ||
| Live Cattle | 1810 | 112.7 | 112.975 | 112.375 | 112.45 | 112.425 | -0.225 | 75 | 3652 | 2017-10-16 | ||
| Live Cattle | 1812 | 113.825 | 113.875 | 113.575 | 113.6 | 113.8 | +0.100 | 27 | 1227 | 2017-10-16 | ||
| Live Cattle | 1902 | 113.95 | 113.95 | 113.7 | 113.7 | 113.925 | +0.275 | 8 | 298 | 2017-10-16 | ||
| Live Cattle | 1710 | 112.875 | 112.925 | 112 | 112.85 | 112.825 | +0.475 | 3439 | 11295 | 2017-10-13 | ||
| Live Cattle | 1712 | 117.5 | 117.575 | 116.5 | 117.2 | 117.125 | -0.150 | 17903 | 150251 | 2017-10-13 | ||
| Live Cattle | 1802 | 121.15 | 121.35 | 120.425 | 121.25 | 121.075 | -0.125 | 6766 | 65472 | 2017-10-13 | ||
| Live Cattle | 1804 | 122 | 122.2 | 121.35 | 122.05 | 122 | -0.050 | 5447 | 57974 | 2017-10-13 | ||
| Live Cattle | 1806 | 115.25 | 115.525 | 114.65 | 115.525 | 115.35 | +0.025 | 2728 | 32252 | 2017-10-13 | ||
| Live Cattle | 1808 | 112 | 112.675 | 111.6 | 112.675 | 112.4 | UNCH | 626 | 9338 | 2017-10-13 | ||
| Live Cattle | 1810 | 112.3 | 112.85 | 111.975 | 112.85 | 112.65 | +0.025 | 108 | 3612 | 2017-10-13 | ||
| Live Cattle | 1812 | 113.65 | 113.725 | 113.05 | 113.6 | 113.7 | +0.050 | 22 | 1215 | 2017-10-13 | ||
| Live Cattle | 1902 | 113.575 | 113.575 | 113.65 | +0.225 | 1 | 298 | 2017-10-13 | ||||
| Live Cattle | 1710 | 113.5 | 114 | 111.775 | 112.575 | 112.35 | -1.425 | 6848 | 12976 | 2017-10-12 | ||
| Live Cattle | 1712 | 118.25 | 119 | 116.625 | 117.525 | 117.275 | -1.250 | 23401 | 151331 | 2017-10-12 | ||
| Live Cattle | 1802 | 121.725 | 122.625 | 120.675 | 121.3 | 121.2 | -0.975 | 10529 | 64912 | 2017-10-12 | ||
| Live Cattle | 1804 | 122.25 | 123.1 | 121.55 | 122.125 | 122.05 | -0.625 | 9976 | 56680 | 2017-10-12 | ||
| Live Cattle | 1806 | 115.5 | 116.275 | 114.7 | 115.325 | 115.325 | -0.825 | 5934 | 30314 | 2017-10-12 | ||
| Live Cattle | 1808 | 112.75 | 113.35 | 111.775 | 112.4 | 112.4 | -0.800 | 1400 | 9389 | 2017-10-12 | ||
| Live Cattle | 1810 | 113.55 | 113.6 | 112.05 | 112.625 | 112.625 | -0.975 | 299 | 3558 | 2017-10-12 | ||
| Live Cattle | 1812 | 114.25 | 114.5 | 113.175 | 113.65 | 113.65 | -0.650 | 120 | 1191 | 2017-10-12 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號