-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 |
104.5 |
105.95 |
104.475 |
105.425 |
105.45 |
0.550 |
13310 |
54017 |
|
|
2018-05-23 |
| live cattle |
1808 |
100.3 |
102.9 |
100.25 |
102.9 |
102.8 |
2.150 |
28251 |
162525 |
|
|
2018-05-23 |
| live cattle |
1810 |
103.575 |
105.9 |
103.525 |
105.9 |
105.75 |
1.900 |
12664 |
67029 |
|
|
2018-05-23 |
| live cattle |
1812 |
109.325 |
111.4 |
109.325 |
111.4 |
111.3 |
1.550 |
7101 |
45737 |
|
|
2018-05-23 |
| live cattle |
1902 |
112.775 |
114.425 |
112.75 |
114.35 |
114.325 |
1.225 |
2275 |
17268 |
|
|
2018-05-23 |
| live cattle |
1904 |
113.925 |
115.375 |
113.725 |
115.275 |
115.275 |
1.200 |
1040 |
6048 |
|
|
2018-05-23 |
| live cattle |
1906 |
107.7 |
109.2 |
107.7 |
109.1 |
109.075 |
1.150 |
208 |
5699 |
|
|
2018-05-23 |
| live cattle |
1908 |
108.05 |
108.05 |
106.9 |
107.975 |
107.975 |
1.025 |
19 |
815 |
|
|
2018-05-23 |
| live cattle |
1910 |
109.1 |
109.1 |
109.1 |
109.1 |
109.1 |
1.200 |
2 |
22 |
|
|
2018-05-23 |
| live cattle |
1806 |
105 |
105.225 |
104.125 |
105.1 |
104.9 |
-0.025 |
7744 |
56634 |
|
|
2018-05-22 |
| live cattle |
1808 |
101 |
101.1 |
100.05 |
100.925 |
100.65 |
0.025 |
16208 |
161908 |
|
|
2018-05-22 |
| live cattle |
1810 |
103.95 |
104.15 |
103.2 |
104.1 |
103.85 |
0.125 |
8180 |
66806 |
|
|
2018-05-22 |
| live cattle |
1812 |
109.45 |
109.9 |
109.025 |
109.9 |
109.75 |
0.300 |
5376 |
44902 |
|
|
2018-05-22 |
| live cattle |
1902 |
112.825 |
113.275 |
112.35 |
113.275 |
113.1 |
0.275 |
997 |
17203 |
|
|
2018-05-22 |
| live cattle |
1904 |
113.625 |
114.175 |
113.25 |
114.15 |
114.075 |
0.425 |
517 |
5922 |
|
|
2018-05-22 |
| live cattle |
1906 |
107.7 |
108 |
107.4 |
107.975 |
107.925 |
0.200 |
142 |
5662 |
|
|
2018-05-22 |
| live cattle |
1908 |
106.725 |
107 |
106.7 |
106.95 |
106.95 |
0.175 |
54 |
797 |
|
|
2018-05-22 |
| live cattle |
1910 |
|
108.15 |
|
108.15 |
107.9 |
0.100 |
2 |
22 |
|
|
2018-05-22 |
| live cattle |
1806 |
103.4 |
105.4 |
103.325 |
105.15 |
104.925 |
2.525 |
14315 |
61031 |
|
|
2018-05-21 |
| live cattle |
1808 |
99.25 |
101.225 |
99.15 |
100.825 |
100.625 |
2.400 |
25910 |
158842 |
|
|
2018-05-21 |
| live cattle |
1810 |
102.7 |
104.3 |
102.6 |
103.875 |
103.725 |
2.025 |
11180 |
66108 |
|
|
2018-05-21 |
| live cattle |
1812 |
108.5 |
109.725 |
108.475 |
109.55 |
109.45 |
1.800 |
6011 |
44423 |
|
|
2018-05-21 |
| live cattle |
1902 |
111.775 |
113.2 |
111.75 |
112.875 |
112.825 |
1.875 |
1896 |
17021 |
|
|
2018-05-21 |
| live cattle |
1904 |
112.3 |
113.975 |
112.3 |
113.8 |
113.65 |
1.775 |
709 |
5794 |
|
|
2018-05-21 |
| live cattle |
1906 |
106.8 |
107.875 |
106.65 |
107.725 |
107.725 |
1.925 |
276 |
5580 |
|
|
2018-05-21 |
| live cattle |
1908 |
106.6 |
107.075 |
106.2 |
106.725 |
106.775 |
1.600 |
48 |
807 |
|
|
2018-05-21 |
| live cattle |
1910 |
|
108.25 |
|
108.2 |
107.8 |
1.475 |
0 |
22 |
|
|
2018-05-21 |
| live cattle |
1806 |
102 |
103.575 |
101.375 |
103 |
103.05 |
1.225 |
23216 |
68660 |
|
|
2018-05-17 |
| live cattle |
1808 |
99.05 |
99.75 |
98.2 |
99.2 |
99.1 |
0.050 |
24570 |
155280 |
|
|
2018-05-17 |
| live cattle |
1810 |
102.3 |
102.9 |
101.5 |
102.4 |
102.3 |
unch |
12273 |
66306 |
|
|
2018-05-17 |