-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 |
107.675 |
108.4 |
107.15 |
108.2 |
108.2 |
0.575 |
8581 |
41506 |
|
|
2018-05-17 |
| live cattle |
1902 |
110.525 |
111.6 |
110.225 |
111.35 |
111.4 |
0.875 |
4244 |
16454 |
|
|
2018-05-17 |
| live cattle |
1904 |
111.425 |
112.45 |
111.1 |
112.225 |
112.275 |
0.825 |
1062 |
5271 |
|
|
2018-05-17 |
| live cattle |
1906 |
105.6 |
106.475 |
105.175 |
106.3 |
106.225 |
0.725 |
410 |
5516 |
|
|
2018-05-17 |
| live cattle |
1908 |
104.675 |
106.025 |
104.65 |
105.525 |
105.3 |
0.250 |
238 |
663 |
|
|
2018-05-17 |
| live cattle |
1910 |
106.975 |
107.975 |
106.4 |
106.4 |
106.45 |
-0.250 |
42 |
18 |
|
|
2018-05-17 |
| live cattle |
1806 |
102.5 |
103.75 |
101.65 |
101.75 |
101.825 |
-1.150 |
26493 |
74047 |
|
|
2018-05-16 |
| live cattle |
1808 |
100 |
101.025 |
98.875 |
98.95 |
99.05 |
-1.350 |
25126 |
151374 |
|
|
2018-05-16 |
| live cattle |
1810 |
103.5 |
104.2 |
102.2 |
102.2 |
102.3 |
-1.450 |
11179 |
64691 |
|
|
2018-05-16 |
| live cattle |
1812 |
108.25 |
109.05 |
107.525 |
107.525 |
107.625 |
-0.975 |
7034 |
40586 |
|
|
2018-05-16 |
| live cattle |
1902 |
111.175 |
111.6 |
110.425 |
110.475 |
110.525 |
-0.700 |
1911 |
16256 |
|
|
2018-05-16 |
| live cattle |
1904 |
112.1 |
112.475 |
111.375 |
111.45 |
111.45 |
-0.800 |
461 |
5120 |
|
|
2018-05-16 |
| live cattle |
1906 |
106.05 |
106.25 |
105.425 |
105.525 |
105.5 |
-0.825 |
254 |
5373 |
|
|
2018-05-16 |
| live cattle |
1908 |
105.5 |
105.95 |
105.05 |
105.15 |
105.05 |
-0.475 |
86 |
599 |
|
|
2018-05-16 |
| live cattle |
1910 |
|
|
|
|
106.7 |
-0.150 |
0 |
18 |
|
|
2018-05-16 |
| live cattle |
1806 |
104.525 |
104.575 |
102.225 |
102.925 |
102.975 |
-1.650 |
35786 |
79062 |
|
|
2018-05-15 |
| live cattle |
1808 |
101.9 |
102 |
99.55 |
100 |
100.4 |
-1.500 |
30629 |
146826 |
|
|
2018-05-15 |
| live cattle |
1810 |
105.275 |
105.4 |
103.25 |
103.05 |
103.75 |
-1.525 |
13681 |
64646 |
|
|
2018-05-15 |
| live cattle |
1812 |
109.95 |
110 |
108.3 |
108.725 |
108.6 |
-1.400 |
8067 |
39951 |
|
|
2018-05-15 |
| live cattle |
1902 |
112.35 |
112.425 |
110.925 |
111.325 |
111.225 |
-1.225 |
1813 |
16152 |
|
|
2018-05-15 |
| live cattle |
1904 |
113.075 |
113.1 |
111.9 |
112.1 |
112.25 |
-0.925 |
551 |
5117 |
|
|
2018-05-15 |
| live cattle |
1906 |
106.925 |
106.95 |
105.875 |
106.25 |
106.325 |
-0.875 |
299 |
5309 |
|
|
2018-05-15 |
| live cattle |
1908 |
106.3 |
106.3 |
105.475 |
105.7 |
105.525 |
-1.050 |
96 |
541 |
|
|
2018-05-15 |
| live cattle |
1910 |
106.85 |
106.85 |
106.85 |
106.85 |
106.85 |
-1.150 |
2 |
16 |
|
|
2018-05-15 |
| live cattle |
1806 |
106.85 |
106.85 |
104.625 |
104.625 |
104.625 |
-3.000 |
33819 |
81118 |
|
|
2018-05-14 |
| live cattle |
1808 |
103.675 |
103.825 |
101.7 |
101.9 |
101.9 |
-2.525 |
24388 |
145083 |
|
|
2018-05-14 |
| live cattle |
1810 |
106.825 |
107 |
104.95 |
105.475 |
105.275 |
-2.200 |
11420 |
63883 |
|
|
2018-05-14 |
| live cattle |
1812 |
111.15 |
111.2 |
109.65 |
110.075 |
110 |
-1.800 |
6913 |
38786 |
|
|
2018-05-14 |
| live cattle |
1902 |
114.05 |
114.05 |
112.175 |
112.525 |
112.45 |
-2.150 |
2433 |
16204 |
|
|
2018-05-14 |
| live cattle |
1904 |
114.175 |
114.325 |
112.975 |
113.25 |
113.175 |
-1.850 |
378 |
5104 |
|
|
2018-05-14 |