-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 |
| live cattle |
1806 |
105.45 |
106.925 |
104.6 |
106.575 |
106.3 |
1.125 |
37630 |
123535 |
|
|
2018-05-08 |
| live cattle |
1808 |
104.35 |
104.8 |
103.3 |
104.675 |
104.475 |
0.375 |
31595 |
112210 |
|
|
2018-05-08 |
| live cattle |
1810 |
107.25 |
107.575 |
106.05 |
107.4 |
107.35 |
0.250 |
12532 |
59645 |
|
|
2018-05-08 |
| live cattle |
1812 |
111.425 |
111.725 |
110.25 |
111.575 |
111.525 |
0.125 |
5559 |
37771 |
|
|
2018-05-08 |
| live cattle |
1902 |
113.7 |
113.9 |
112.45 |
113.7 |
113.675 |
-0.025 |
2066 |
13743 |
|
|
2018-05-08 |
| live cattle |
1904 |
115.025 |
115.025 |
113.625 |
114.625 |
114.6 |
-0.225 |
425 |
4753 |
|
|
2018-05-08 |
| live cattle |
1906 |
109 |
109 |
107.5 |
108.5 |
108.55 |
-0.150 |
180 |
5093 |
|
|
2018-05-08 |
| live cattle |
1908 |
107.4 |
108.2 |
107.2 |
108.15 |
108.2 |
-0.275 |
32 |
462 |
|
|
2018-05-08 |
| live cattle |
1910 |
|
|
|
|
109.425 |
-0.325 |
1 |
12 |
|
|
2018-05-08 |
| live cattle |
1806 |
106.05 |
106.275 |
104.85 |
105.325 |
105.175 |
-0.875 |
27593 |
128391 |
|
|
2018-05-07 |
| live cattle |
1808 |
105.2 |
105.2 |
103.85 |
104.25 |
104.1 |
-0.975 |
19699 |
107981 |
|
|
2018-05-07 |
| live cattle |
1810 |
108.45 |
108.45 |
107.025 |
107.1 |
107.1 |
-1.350 |
7855 |
58948 |
|
|
2018-05-07 |
| live cattle |
1812 |
112.6 |
112.6 |
111.25 |
111.3 |
111.4 |
-1.250 |
3326 |
37304 |
|
|
2018-05-07 |
| live cattle |
1902 |
114.75 |
114.75 |
113.55 |
113.725 |
113.7 |
-1.150 |
1084 |
13482 |
|
|
2018-05-07 |
| live cattle |
1904 |
115.85 |
115.85 |
114.725 |
114.825 |
114.825 |
-1.075 |
156 |
4721 |
|
|
2018-05-07 |
| live cattle |
1906 |
108.925 |
109.45 |
108.65 |
108.875 |
108.7 |
-1.100 |
149 |
5029 |
|
|
2018-05-07 |
| live cattle |
1908 |
108.825 |
108.875 |
108.35 |
108.35 |
108.475 |
-0.750 |
21 |
447 |
|
|
2018-05-07 |
| live cattle |
1910 |
|
|
|
|
109.75 |
-0.250 |
2 |
11 |
|
|
2018-05-07 |
| live cattle |
1806 |
107 |
107.1 |
105.825 |
105.975 |
106.05 |
-0.475 |
23179 |
130943 |
|
|
2018-05-04 |
| live cattle |
1808 |
105.9 |
105.95 |
104.925 |
105.025 |
105.075 |
-0.450 |
13438 |
104396 |
|
|
2018-05-04 |
| live cattle |
1810 |
109.2 |
109.275 |
108.275 |
108.325 |
108.45 |
-0.525 |
5292 |
58369 |
|
|
2018-05-04 |
| live cattle |
1812 |
113.4 |
113.4 |
112.475 |
112.475 |
112.65 |
-0.600 |
3379 |
37023 |
|
|
2018-05-04 |
| live cattle |
1902 |
115 |
115.15 |
114.5 |
114.625 |
114.85 |
-0.225 |
1290 |
13213 |
|
|
2018-05-04 |
| live cattle |
1904 |
116.05 |
116.15 |
115.625 |
115.7 |
115.9 |
-0.150 |
372 |
4585 |
|
|
2018-05-04 |
| live cattle |
1906 |
109.85 |
109.95 |
109.525 |
109.8 |
109.8 |
-0.125 |
292 |
4861 |
|
|
2018-05-04 |
| live cattle |
1908 |
109.075 |
109.35 |
108.85 |
109.225 |
109.225 |
-0.275 |
65 |
411 |
|
|
2018-05-04 |
| live cattle |
1910 |
|
|
|
|
110 |
0.200 |
1 |
11 |
|
|
2018-05-04 |
| live cattle |
1806 |
105 |
107.575 |
104.5 |
106.425 |
106.525 |
1.675 |
38563 |
136703 |
|
|
2018-05-03 |
| live cattle |
1808 |
104.15 |
106.55 |
103.7 |
105.4 |
105.525 |
1.550 |
24335 |
101089 |
|
|
2018-05-03 |
| live cattle |
1810 |
107.975 |
109.45 |
107.375 |
108.875 |
108.975 |
1.175 |
11068 |
57783 |
|
|
2018-05-03 |