-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 |
110.1 |
111.8 |
110.1 |
111.625 |
111.425 |
1.400 |
9129 |
48886 |
|
|
2018-06-05 |
| live cattle |
1902 |
113.95 |
115.75 |
113.95 |
115.475 |
115.425 |
1.475 |
3319 |
19017 |
|
|
2018-06-05 |
| live cattle |
1904 |
115.2 |
116.95 |
115.2 |
116.775 |
116.8 |
1.600 |
2060 |
8020 |
|
|
2018-06-05 |
| live cattle |
1906 |
109.225 |
110.9 |
108.925 |
110.675 |
110.75 |
1.650 |
865 |
6711 |
|
|
2018-06-05 |
| live cattle |
1908 |
107.525 |
109.425 |
107.525 |
109.2 |
109.225 |
1.575 |
287 |
1158 |
|
|
2018-06-05 |
| live cattle |
1910 |
109.225 |
110 |
109 |
110 |
110 |
1.000 |
32 |
60 |
|
|
2018-06-05 |
| live cattle |
1806 |
105 |
105.875 |
104.6 |
105 |
104.725 |
-0.175 |
6796 |
24600 |
|
|
2018-06-04 |
| live cattle |
1808 |
103.575 |
104.225 |
102.35 |
102.9 |
102.45 |
-1.175 |
23293 |
164169 |
|
|
2018-06-04 |
| live cattle |
1810 |
106.4 |
106.775 |
105.275 |
105.975 |
105.4 |
-0.875 |
9205 |
67892 |
|
|
2018-06-04 |
| live cattle |
1812 |
110.7 |
111.25 |
109.875 |
110.5 |
110.025 |
-0.625 |
8069 |
48184 |
|
|
2018-06-04 |
| live cattle |
1902 |
114.45 |
115 |
113.8 |
114.425 |
113.95 |
-0.500 |
3303 |
18666 |
|
|
2018-06-04 |
| live cattle |
1904 |
115.5 |
116.075 |
114.95 |
115.6 |
115.2 |
-0.400 |
1623 |
7663 |
|
|
2018-06-04 |
| live cattle |
1906 |
109.425 |
109.675 |
108.775 |
109.425 |
109.1 |
-0.500 |
474 |
6533 |
|
|
2018-06-04 |
| live cattle |
1908 |
108.125 |
108.2 |
107.5 |
107.85 |
107.65 |
-0.350 |
40 |
1151 |
|
|
2018-06-04 |
| live cattle |
1910 |
108.8 |
109 |
108.8 |
109 |
109 |
0.100 |
2 |
60 |
|
|
2018-06-04 |
| live cattle |
1806 |
106.325 |
106.65 |
103.325 |
105.1 |
105.05 |
-1.075 |
13599 |
36423 |
|
|
2018-05-31 |
| live cattle |
1808 |
104.8 |
105.2 |
101.9 |
104 |
103.95 |
-0.500 |
46128 |
164415 |
|
|
2018-05-31 |
| live cattle |
1810 |
108 |
108.325 |
105.2 |
107.025 |
107.05 |
-0.700 |
15384 |
66564 |
|
|
2018-05-31 |
| live cattle |
1812 |
112.55 |
112.975 |
110.3 |
111.7 |
111.775 |
-0.675 |
8684 |
47139 |
|
|
2018-05-31 |
| live cattle |
1902 |
115.775 |
116.275 |
114.175 |
115.1 |
115.15 |
-0.625 |
3489 |
17504 |
|
|
2018-05-31 |
| live cattle |
1904 |
116.125 |
116.675 |
115.1 |
115.825 |
115.775 |
-0.450 |
1810 |
6770 |
|
|
2018-05-31 |
| live cattle |
1906 |
110 |
110.4 |
109 |
109.65 |
109.575 |
-0.425 |
254 |
5981 |
|
|
2018-05-31 |
| live cattle |
1908 |
108.975 |
109 |
107.825 |
108.45 |
108.575 |
-0.300 |
108 |
955 |
|
|
2018-05-31 |
| live cattle |
1910 |
|
|
109.1 |
109.2 |
109.4 |
-0.300 |
0 |
55 |
|
|
2018-05-31 |
| live cattle |
1806 |
103.05 |
106.125 |
102.85 |
106.125 |
106.125 |
3.000 |
14956 |
41532 |
|
|
2018-05-30 |
| live cattle |
1808 |
101.35 |
104.45 |
101.075 |
104.45 |
104.45 |
3.000 |
38309 |
166118 |
|
|
2018-05-30 |
| live cattle |
1810 |
104.85 |
107.85 |
104.425 |
107.85 |
107.75 |
2.900 |
20765 |
67618 |
|
|
2018-05-30 |
| live cattle |
1812 |
110.275 |
112.875 |
109.925 |
112.525 |
112.45 |
2.025 |
12916 |
46820 |
|
|
2018-05-30 |
| live cattle |
1902 |
113.95 |
116.6 |
113.575 |
115.775 |
115.775 |
1.825 |
4409 |
17184 |
|
|
2018-05-30 |
| live cattle |
1904 |
114.8 |
116.675 |
114.5 |
116.125 |
116.225 |
1.425 |
1531 |
6509 |
|
|
2018-05-30 |