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 | 107.675 | 108.4 | 107.15 | 108.2 | 108.2 | +0.575 | 8581 | 41506 | 2018-05-17 | ||
| Live Cattle | 1902 | 110.525 | 111.6 | 110.225 | 111.35 | 111.4 | +0.875 | 4244 | 16454 | 2018-05-17 | ||
| Live Cattle | 1904 | 111.425 | 112.45 | 111.1 | 112.225 | 112.275 | +0.825 | 1062 | 5271 | 2018-05-17 | ||
| Live Cattle | 1906 | 105.6 | 106.475 | 105.175 | 106.3 | 106.225 | +0.725 | 410 | 5516 | 2018-05-17 | ||
| Live Cattle | 1908 | 104.675 | 106.025 | 104.65 | 105.525 | 105.3 | +0.250 | 238 | 663 | 2018-05-17 | ||
| Live Cattle | 1910 | 106.975 | 107.975 | 106.4 | 106.4 | 106.45 | -0.250 | 42 | 18 | 2018-05-17 | ||
| Live Cattle | 1806 | 102.5 | 103.75 | 101.65 | 101.75 | 101.825 | -1.150 | 26493 | 74047 | 2018-05-16 | ||
| Live Cattle | 1808 | 100 | 101.025 | 98.875 | 98.95 | 99.05 | -1.350 | 25126 | 151374 | 2018-05-16 | ||
| Live Cattle | 1810 | 103.5 | 104.2 | 102.2 | 102.2 | 102.3 | -1.450 | 11179 | 64691 | 2018-05-16 | ||
| Live Cattle | 1812 | 108.25 | 109.05 | 107.525 | 107.525 | 107.625 | -0.975 | 7034 | 40586 | 2018-05-16 | ||
| Live Cattle | 1902 | 111.175 | 111.6 | 110.425 | 110.475 | 110.525 | -0.700 | 1911 | 16256 | 2018-05-16 | ||
| Live Cattle | 1904 | 112.1 | 112.475 | 111.375 | 111.45 | 111.45 | -0.800 | 461 | 5120 | 2018-05-16 | ||
| Live Cattle | 1906 | 106.05 | 106.25 | 105.425 | 105.525 | 105.5 | -0.825 | 254 | 5373 | 2018-05-16 | ||
| Live Cattle | 1908 | 105.5 | 105.95 | 105.05 | 105.15 | 105.05 | -0.475 | 86 | 599 | 2018-05-16 | ||
| Live Cattle | 1910 | 106.7 | -0.150 | 0 | 18 | 2018-05-16 | ||||||
| Live Cattle | 1806 | 104.525 | 104.575 | 102.225 | 102.925 | 102.975 | -1.650 | 35786 | 79062 | 2018-05-15 | ||
| Live Cattle | 1808 | 101.9 | 102 | 99.55 | 100 | 100.4 | -1.500 | 30629 | 146826 | 2018-05-15 | ||
| Live Cattle | 1810 | 105.275 | 105.4 | 103.25 | 103.05 | 103.75 | -1.525 | 13681 | 64646 | 2018-05-15 | ||
| Live Cattle | 1812 | 109.95 | 110 | 108.3 | 108.725 | 108.6 | -1.400 | 8067 | 39951 | 2018-05-15 | ||
| Live Cattle | 1902 | 112.35 | 112.425 | 110.925 | 111.325 | 111.225 | -1.225 | 1813 | 16152 | 2018-05-15 | ||
| Live Cattle | 1904 | 113.075 | 113.1 | 111.9 | 112.1 | 112.25 | -0.925 | 551 | 5117 | 2018-05-15 | ||
| Live Cattle | 1906 | 106.925 | 106.95 | 105.875 | 106.25 | 106.325 | -0.875 | 299 | 5309 | 2018-05-15 | ||
| Live Cattle | 1908 | 106.3 | 106.3 | 105.475 | 105.7 | 105.525 | -1.050 | 96 | 541 | 2018-05-15 | ||
| Live Cattle | 1910 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -1.150 | 2 | 16 | 2018-05-15 | ||
| Live Cattle | 1806 | 106.85 | 106.85 | 104.625 | 104.625 | 104.625 | -3.000 | 33819 | 81118 | 2018-05-14 | ||
| Live Cattle | 1808 | 103.675 | 103.825 | 101.7 | 101.9 | 101.9 | -2.525 | 24388 | 145083 | 2018-05-14 | ||
| Live Cattle | 1810 | 106.825 | 107 | 104.95 | 105.475 | 105.275 | -2.200 | 11420 | 63883 | 2018-05-14 | ||
| Live Cattle | 1812 | 111.15 | 111.2 | 109.65 | 110.075 | 110 | -1.800 | 6913 | 38786 | 2018-05-14 | ||
| Live Cattle | 1902 | 114.05 | 114.05 | 112.175 | 112.525 | 112.45 | -2.150 | 2433 | 16204 | 2018-05-14 | ||
| Live Cattle | 1904 | 114.175 | 114.325 | 112.975 | 113.25 | 113.175 | -1.850 | 378 | 5104 | 2018-05-14 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號