UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
機構(gòu)看盤 | 現(xiàn)期指數(shù) | 現(xiàn)期表 | 現(xiàn)期圖 | 基差表 | 內(nèi)期表 | 期貨學院 | 實時報價系統(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 | 1812 | 118 | 118.75 | 117.475 | 117.8 | 117.85 | -0.425 | 2812 | 14246 | 2018-02-28 | ||
| Live Cattle | 1902 | 118.45 | 119.025 | 117.9 | 118.05 | 118.275 | -0.325 | 432 | 4272 | 2018-02-28 | ||
| Live Cattle | 1904 | 117.925 | 118.6 | 117.45 | 117.825 | 118.175 | +0.025 | 40 | 1883 | 2018-02-28 | ||
| Live Cattle | 1906 | 111.6 | 111.025 | 111.3 | 111.35 | +0.025 | 1 | 757 | 2018-02-28 | |||
| Live Cattle | 1908 | 110.35 | UNCH | 0 | 0 | 2018-02-28 | ||||||
| Live Cattle | 1802 | 127.6 | 128.7 | 127.525 | 128.5 | 128.025 | +0.625 | 1373 | 1609 | 2018-02-27 | ||
| Live Cattle | 1804 | 124.25 | 125.675 | 124.15 | 124.2 | 124.25 | +0.250 | 25257 | 141395 | 2018-02-27 | ||
| Live Cattle | 1806 | 116.4 | 117.6 | 116.2 | 116.3 | 116.35 | +0.150 | 14476 | 125083 | 2018-02-27 | ||
| Live Cattle | 1808 | 113.55 | 114.6 | 113.375 | 113.5 | 113.575 | +0.100 | 6805 | 61846 | 2018-02-27 | ||
| Live Cattle | 1810 | 115.525 | 116.675 | 115.45 | 115.875 | 116.025 | +0.525 | 4325 | 26235 | 2018-02-27 | ||
| Live Cattle | 1812 | 117.8 | 118.95 | 117.75 | 118.225 | 118.275 | +0.475 | 2196 | 14069 | 2018-02-27 | ||
| Live Cattle | 1902 | 118.275 | 119.325 | 118.05 | 118.675 | 118.6 | +0.225 | 454 | 4160 | 2018-02-27 | ||
| Live Cattle | 1904 | 117.625 | 118.65 | 117.55 | 118.15 | 118.15 | +0.350 | 138 | 1790 | 2018-02-27 | ||
| Live Cattle | 1906 | 111.6 | 111.5 | 111.325 | +0.450 | 2 | 758 | 2018-02-27 | ||||
| Live Cattle | 1802 | 127.775 | 127.925 | 126.65 | 127.175 | 127.4 | -0.600 | 1758 | 2834 | 2018-02-26 | ||
| Live Cattle | 1804 | 124 | 124.75 | 123.55 | 124 | 124 | -0.850 | 24487 | 142110 | 2018-02-26 | ||
| Live Cattle | 1806 | 115.825 | 116.525 | 115.525 | 116.175 | 116.2 | -0.600 | 18132 | 122516 | 2018-02-26 | ||
| Live Cattle | 1808 | 112.75 | 113.625 | 112.7 | 113.45 | 113.475 | -0.225 | 9476 | 60668 | 2018-02-26 | ||
| Live Cattle | 1810 | 114.775 | 115.7 | 114.65 | 115.45 | 115.5 | -0.125 | 5039 | 25823 | 2018-02-26 | ||
| Live Cattle | 1812 | 116.975 | 117.95 | 116.8 | 117.775 | 117.8 | +0.200 | 2804 | 13764 | 2018-02-26 | ||
| Live Cattle | 1902 | 117.25 | 118.375 | 117.25 | 118.175 | 118.375 | +0.400 | 264 | 4156 | 2018-02-26 | ||
| Live Cattle | 1904 | 117.125 | 117.8 | 117.025 | 117.8 | 117.8 | +0.200 | 109 | 1774 | 2018-02-26 | ||
| Live Cattle | 1906 | 110.45 | 110.775 | 110.275 | 110.775 | 110.875 | +0.025 | 6 | 758 | 2018-02-26 | ||
| Live Cattle | 1802 | 129 | 129.15 | 128.075 | 128.175 | 128.35 | -1.300 | 1665 | 4546 | 2018-02-22 | ||
| Live Cattle | 1804 | 125.825 | 126.125 | 124.925 | 125.3 | 125.375 | -0.850 | 23757 | 143633 | 2018-02-22 | ||
| Live Cattle | 1806 | 116.725 | 116.9 | 116.3 | 116.875 | 116.8 | -0.250 | 11044 | 119210 | 2018-02-22 | ||
| Live Cattle | 1808 | 113.475 | 113.725 | 113.1 | 113.45 | 113.5 | -0.275 | 7063 | 59814 | 2018-02-22 | ||
| Live Cattle | 1810 | 115.3 | 115.525 | 114.9 | 115.4 | 115.4 | -0.175 | 3938 | 24558 | 2018-02-22 | ||
| Live Cattle | 1812 | 117.1 | 117.675 | 116.775 | 117.525 | 117.5 | +0.150 | 2581 | 12771 | 2018-02-22 | ||
| Live Cattle | 1902 | 117.575 | 118 | 117.35 | 117.95 | 117.95 | +0.150 | 368 | 4109 | 2018-02-22 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號