幼牛 -澳门太阳集团888
| 商品名称 |
合约 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌2 |
成交量 |
持仓量 |
持仓量变化 |
报价单位 |
日期 |
| 幼牛 |
1809 |
137.5 |
139.175 |
136.85 |
138.95 |
139.075 |
1.700 |
1965 |
5134 |
|
美分/磅 |
2018-05-17 |
| 幼牛 |
1810 |
138.275 |
139.85 |
137.6 |
139.8 |
139.75 |
1.525 |
976 |
5429 |
|
美分/磅 |
2018-05-17 |
| 幼牛 |
1811 |
139.325 |
140.75 |
138.4 |
140.6 |
140.675 |
1.550 |
603 |
3531 |
|
美分/磅 |
2018-05-17 |
| 幼牛 |
1901 |
136.125 |
137.85 |
135.725 |
137.75 |
137.8 |
1.400 |
231 |
2568 |
|
美分/磅 |
2018-05-17 |
| 幼牛 |
1903 |
133.6 |
135.475 |
133.575 |
135.35 |
135.425 |
0.825 |
58 |
325 |
|
美分/磅 |
2018-05-17 |
| 幼牛 |
1904 |
|
|
|
|
136 |
0.825 |
0 |
0 |
|
美分/磅 |
2018-05-17 |
| 幼牛 |
1805 |
133.5 |
134.55 |
132.65 |
132.7 |
132.725 |
-0.825 |
1322 |
3449 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1808 |
138.1 |
138.9 |
136.55 |
136.5 |
136.725 |
-1.725 |
7053 |
26079 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1809 |
138.775 |
139.375 |
137.225 |
137.3 |
137.375 |
-1.575 |
1457 |
5026 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1810 |
139.35 |
140.025 |
138.05 |
138.175 |
138.225 |
-1.375 |
867 |
5343 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1811 |
140.05 |
140.75 |
138.975 |
139.2 |
139.125 |
-1.150 |
629 |
3425 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1901 |
136.625 |
137.65 |
136.125 |
136.575 |
136.4 |
-0.925 |
425 |
2437 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1903 |
134.5 |
135.3 |
134.2 |
134.2 |
134.6 |
-0.550 |
49 |
309 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1904 |
|
|
|
|
135.175 |
-0.450 |
0 |
0 |
|
美分/磅 |
2018-05-16 |
| 幼牛 |
1805 |
135.5 |
135.5 |
133.45 |
133.6 |
133.55 |
-1.850 |
956 |
3933 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1808 |
140.25 |
140.35 |
137.8 |
138.525 |
138.45 |
-1.925 |
7610 |
25482 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1809 |
140.8 |
140.8 |
138.525 |
139.125 |
138.95 |
-1.850 |
1776 |
5135 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1810 |
141.4 |
141.4 |
139.35 |
139.675 |
139.6 |
-1.950 |
873 |
5286 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1811 |
141.725 |
141.875 |
139.95 |
140.3 |
140.275 |
-1.825 |
392 |
3414 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1901 |
138.125 |
138.175 |
136.7 |
137.35 |
137.325 |
-1.600 |
212 |
2397 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1903 |
135.7 |
135.75 |
134.675 |
135.1 |
135.15 |
-1.675 |
68 |
285 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1904 |
|
|
135.6 |
135.6 |
135.625 |
-2.025 |
0 |
0 |
|
美分/磅 |
2018-05-15 |
| 幼牛 |
1805 |
137.375 |
137.6 |
135.225 |
135.5 |
135.4 |
-3.025 |
875 |
3888 |
|
美分/磅 |
2018-05-14 |
| 幼牛 |
1808 |
142.375 |
143 |
140.1 |
140.5 |
140.375 |
-3.525 |
6786 |
24907 |
|
美分/磅 |
2018-05-14 |
| 幼牛 |
1809 |
142.95 |
143.15 |
140.55 |
140.975 |
140.8 |
-3.175 |
2038 |
5092 |
|
美分/磅 |
2018-05-14 |
| 幼牛 |
1810 |
143.125 |
143.525 |
141.25 |
141.7 |
141.55 |
-2.925 |
949 |
5269 |
|
美分/磅 |
2018-05-14 |
| 幼牛 |
1811 |
143.525 |
143.85 |
141.825 |
142.175 |
142.1 |
-2.825 |
504 |
3395 |
|
美分/磅 |
2018-05-14 |
| 幼牛 |
1901 |
140.125 |
140.4 |
138.675 |
138.95 |
138.925 |
-2.575 |
219 |
2337 |
|
美分/磅 |
2018-05-14 |
| 幼牛 |
1903 |
138 |
138 |
136.5 |
136.9 |
136.825 |
-2.200 |
63 |
258 |
|
美分/磅 |
2018-05-14 |
| 幼牛 |
1904 |
|
|
|
|
137.65 |
-1.050 |
0 |
0 |
|
美分/磅 |
2018-05-14 |