-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 |
1812 |
112.425 |
112.575 |
111.75 |
112.45 |
112.375 |
-0.075 |
5904 |
53514 |
|
|
2018-06-21 |
| live cattle |
1902 |
114.9 |
115.15 |
114.375 |
115.05 |
115.025 |
-0.050 |
2421 |
21550 |
|
|
2018-06-21 |
| live cattle |
1904 |
116.325 |
116.55 |
115.85 |
116.5 |
116.45 |
-0.175 |
988 |
12263 |
|
|
2018-06-21 |
| live cattle |
1906 |
109.7 |
109.975 |
109.35 |
109.9 |
109.7 |
-0.300 |
309 |
8043 |
|
|
2018-06-21 |
| live cattle |
1908 |
108.575 |
108.85 |
108.175 |
108.85 |
108.575 |
-0.200 |
168 |
1907 |
|
|
2018-06-21 |
| live cattle |
1910 |
109.8 |
110.25 |
109.8 |
110.2 |
110.25 |
0.125 |
13 |
101 |
|
|
2018-06-21 |
| live cattle |
1806 |
108.525 |
109.6 |
108.15 |
109.25 |
109.025 |
0.500 |
1455 |
6602 |
|
|
2018-06-20 |
| live cattle |
1808 |
106.5 |
107.625 |
106.1 |
107.05 |
106.65 |
0.225 |
27491 |
147681 |
|
|
2018-06-20 |
| live cattle |
1810 |
108.65 |
109.8 |
108.5 |
109.5 |
109.275 |
0.775 |
13253 |
76086 |
|
|
2018-06-20 |
| live cattle |
1812 |
112.3 |
113 |
111.825 |
112.625 |
112.45 |
0.225 |
11125 |
53405 |
|
|
2018-06-20 |
| live cattle |
1902 |
115.025 |
115.525 |
114.45 |
115.05 |
115.075 |
-0.050 |
3333 |
21450 |
|
|
2018-06-20 |
| live cattle |
1904 |
116.525 |
116.975 |
115.95 |
116.575 |
116.625 |
-0.025 |
1700 |
12008 |
|
|
2018-06-20 |
| live cattle |
1906 |
109.875 |
110.25 |
109.5 |
109.975 |
110 |
0.125 |
576 |
7791 |
|
|
2018-06-20 |
| live cattle |
1908 |
108.625 |
108.95 |
108.075 |
108.875 |
108.775 |
0.125 |
159 |
1809 |
|
|
2018-06-20 |
| live cattle |
1910 |
110.1 |
110.15 |
109.8 |
110.125 |
110.125 |
0.125 |
2 |
99 |
|
|
2018-06-20 |
| live cattle |
1806 |
108 |
109.15 |
106.725 |
108.625 |
108.525 |
0.225 |
2076 |
7312 |
|
|
2018-06-19 |
| live cattle |
1808 |
104.7 |
106.65 |
103.3 |
106.425 |
106.425 |
1.250 |
29427 |
149374 |
|
|
2018-06-19 |
| live cattle |
1810 |
106.95 |
108.825 |
105.7 |
108.775 |
108.5 |
0.925 |
12785 |
75962 |
|
|
2018-06-19 |
| live cattle |
1812 |
110.9 |
112.45 |
109.625 |
112.4 |
112.225 |
0.750 |
8889 |
53170 |
|
|
2018-06-19 |
| live cattle |
1902 |
114.225 |
115.3 |
112.85 |
115.2 |
115.125 |
0.600 |
3932 |
21457 |
|
|
2018-06-19 |
| live cattle |
1904 |
115.075 |
116.775 |
114.475 |
116.725 |
116.65 |
0.675 |
2440 |
11534 |
|
|
2018-06-19 |
| live cattle |
1906 |
108.6 |
110 |
107.925 |
109.875 |
109.875 |
0.600 |
357 |
7684 |
|
|
2018-06-19 |
| live cattle |
1908 |
107.75 |
108.775 |
106.875 |
108.55 |
108.65 |
0.600 |
162 |
1751 |
|
|
2018-06-19 |
| live cattle |
1910 |
110 |
110.2 |
108.975 |
110 |
110 |
0.375 |
10 |
93 |
|
|
2018-06-19 |
| live cattle |
1806 |
108.6 |
108.775 |
107.55 |
108.425 |
108.3 |
-0.150 |
1068 |
7704 |
|
|
2018-06-18 |
| live cattle |
1808 |
104.95 |
105.675 |
103.975 |
105.65 |
105.175 |
0.400 |
19187 |
151309 |
|
|
2018-06-18 |
| live cattle |
1810 |
107.025 |
107.975 |
106.3 |
107.975 |
107.575 |
0.550 |
8708 |
76031 |
|
|
2018-06-18 |
| live cattle |
1812 |
111.075 |
111.75 |
110.35 |
111.725 |
111.475 |
0.125 |
7345 |
53053 |
|
|
2018-06-18 |
| live cattle |
1902 |
114.5 |
114.9 |
113.65 |
114.725 |
114.525 |
-0.250 |
2993 |
21323 |
|
|
2018-06-18 |
| live cattle |
1904 |
115.975 |
116.3 |
115 |
116.15 |
115.975 |
-0.250 |
1590 |
11384 |
|
|
2018-06-18 |