-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 |
1906 |
108.525 |
110.3 |
108.325 |
110 |
110 |
1.400 |
388 |
5917 |
|
|
2018-05-30 |
| live cattle |
1908 |
107.225 |
108.875 |
107.15 |
108.475 |
108.875 |
1.500 |
112 |
898 |
|
|
2018-05-30 |
| live cattle |
1910 |
108.45 |
109.875 |
108.45 |
109.625 |
109.7 |
1.425 |
22 |
42 |
|
|
2018-05-30 |
| live cattle |
1806 |
104.65 |
104.7 |
102.85 |
103.225 |
103.125 |
-1.525 |
12038 |
46678 |
|
|
2018-05-29 |
| live cattle |
1808 |
102.475 |
102.675 |
100.8 |
101.7 |
101.45 |
-0.850 |
26590 |
165049 |
|
|
2018-05-29 |
| live cattle |
1810 |
105.85 |
106.15 |
104.4 |
105.125 |
104.85 |
-0.975 |
9556 |
67939 |
|
|
2018-05-29 |
| live cattle |
1812 |
111.45 |
111.525 |
110.05 |
110.625 |
110.425 |
-0.900 |
4887 |
46809 |
|
|
2018-05-29 |
| live cattle |
1902 |
114.55 |
114.925 |
113.65 |
114.325 |
113.95 |
-0.625 |
2058 |
17127 |
|
|
2018-05-29 |
| live cattle |
1904 |
115.425 |
115.7 |
114.525 |
115.05 |
114.8 |
-0.550 |
587 |
6437 |
|
|
2018-05-29 |
| live cattle |
1906 |
109.1 |
109.5 |
108.525 |
108.725 |
108.6 |
-0.525 |
218 |
5838 |
|
|
2018-05-29 |
| live cattle |
1908 |
107.95 |
108.15 |
107.325 |
107.45 |
107.375 |
-0.575 |
22 |
886 |
|
|
2018-05-29 |
| live cattle |
1910 |
|
|
108.6 |
108.6 |
108.275 |
-0.575 |
0 |
42 |
|
|
2018-05-29 |
| live cattle |
1806 |
104.4 |
104.95 |
103.725 |
104.925 |
104.65 |
0.250 |
9008 |
48450 |
|
|
2018-05-25 |
| live cattle |
1808 |
102 |
102.75 |
101.2 |
102.65 |
102.3 |
0.525 |
19124 |
163284 |
|
|
2018-05-25 |
| live cattle |
1810 |
105.375 |
106.225 |
104.75 |
106.2 |
105.825 |
0.575 |
7825 |
68027 |
|
|
2018-05-25 |
| live cattle |
1812 |
110.925 |
111.675 |
110.225 |
111.675 |
111.325 |
0.500 |
4393 |
46611 |
|
|
2018-05-25 |
| live cattle |
1902 |
114.025 |
114.875 |
113.425 |
114.875 |
114.575 |
0.600 |
1421 |
17019 |
|
|
2018-05-25 |
| live cattle |
1904 |
114.7 |
115.65 |
114.225 |
115.65 |
115.35 |
0.650 |
814 |
6383 |
|
|
2018-05-25 |
| live cattle |
1906 |
108.3 |
109.6 |
108.2 |
109.6 |
109.125 |
0.625 |
114 |
5815 |
|
|
2018-05-25 |
| live cattle |
1908 |
107.275 |
108.225 |
107.05 |
108.025 |
107.95 |
0.575 |
91 |
836 |
|
|
2018-05-25 |
| live cattle |
1910 |
108.6 |
109.075 |
108.4 |
109.075 |
108.85 |
0.025 |
6 |
37 |
|
|
2018-05-25 |
| live cattle |
1806 |
105.625 |
105.725 |
104.25 |
104.45 |
104.4 |
-1.050 |
8624 |
51246 |
|
|
2018-05-24 |
| live cattle |
1808 |
102.95 |
103.2 |
101.675 |
101.925 |
101.775 |
-1.025 |
19854 |
163947 |
|
|
2018-05-24 |
| live cattle |
1810 |
105.925 |
106.475 |
105.05 |
105.475 |
105.25 |
-0.500 |
8203 |
68085 |
|
|
2018-05-24 |
| live cattle |
1812 |
111.4 |
112 |
110.6 |
111.05 |
110.825 |
-0.475 |
5277 |
46255 |
|
|
2018-05-24 |
| live cattle |
1902 |
114.3 |
115.05 |
113.75 |
114.1 |
113.975 |
-0.350 |
1854 |
17048 |
|
|
2018-05-24 |
| live cattle |
1904 |
115.1 |
115.8 |
114.55 |
114.85 |
114.7 |
-0.575 |
1075 |
6165 |
|
|
2018-05-24 |
| live cattle |
1906 |
109.05 |
109.65 |
108.5 |
108.625 |
108.5 |
-0.575 |
148 |
5760 |
|
|
2018-05-24 |
| live cattle |
1908 |
107.9 |
108.3 |
107.375 |
107.375 |
107.375 |
-0.600 |
67 |
806 |
|
|
2018-05-24 |
| live cattle |
1910 |
109.05 |
109.225 |
108.7 |
108.7 |
108.825 |
-0.275 |
18 |
23 |
|
|
2018-05-24 |