-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 |
107.65 |
107.825 |
107.2 |
107.275 |
107.2 |
-1.575 |
152 |
5298 |
|
|
2018-05-14 |
| live cattle |
1908 |
107 |
107 |
106.575 |
106.575 |
106.575 |
-1.625 |
43 |
519 |
|
|
2018-05-14 |
| live cattle |
1910 |
108 |
108 |
108 |
108 |
108 |
-1.250 |
3 |
16 |
|
|
2018-05-14 |
| live cattle |
1806 |
107.85 |
108.05 |
106.15 |
107.75 |
107.625 |
0.100 |
44194 |
92762 |
|
|
2018-05-11 |
| live cattle |
1808 |
104.45 |
104.675 |
102.95 |
104.525 |
104.425 |
0.125 |
37111 |
136004 |
|
|
2018-05-11 |
| live cattle |
1810 |
107.45 |
107.7 |
106.1 |
107.525 |
107.475 |
0.225 |
13631 |
63759 |
|
|
2018-05-11 |
| live cattle |
1812 |
111.775 |
111.925 |
110.55 |
111.925 |
111.8 |
0.075 |
7327 |
38297 |
|
|
2018-05-11 |
| live cattle |
1902 |
114.475 |
114.675 |
113.625 |
114.575 |
114.6 |
0.075 |
1955 |
15865 |
|
|
2018-05-11 |
| live cattle |
1904 |
115 |
115.2 |
114.275 |
114.95 |
115.025 |
-0.050 |
311 |
4979 |
|
|
2018-05-11 |
| live cattle |
1906 |
108.35 |
108.875 |
108.125 |
108.825 |
108.775 |
unch |
83 |
5278 |
|
|
2018-05-11 |
| live cattle |
1908 |
107.95 |
108.2 |
107.6 |
108.2 |
108.2 |
unch |
18 |
512 |
|
|
2018-05-11 |
| live cattle |
1910 |
|
|
108.9 |
108.9 |
109.25 |
unch |
2 |
16 |
|
|
2018-05-11 |
| live cattle |
1806 |
105.475 |
108.1 |
104.975 |
107.75 |
107.525 |
1.850 |
47116 |
104294 |
|
|
2018-05-10 |
| live cattle |
1808 |
103.125 |
104.85 |
102.575 |
104.425 |
104.3 |
0.925 |
38112 |
127737 |
|
|
2018-05-10 |
| live cattle |
1810 |
106.5 |
107.775 |
105.875 |
107.45 |
107.25 |
0.500 |
13500 |
63479 |
|
|
2018-05-10 |
| live cattle |
1812 |
110.775 |
112.025 |
110.125 |
111.8 |
111.725 |
0.675 |
7839 |
38136 |
|
|
2018-05-10 |
| live cattle |
1902 |
113.3 |
114.7 |
112.75 |
114.625 |
114.525 |
1.000 |
3311 |
15174 |
|
|
2018-05-10 |
| live cattle |
1904 |
114.05 |
115.325 |
113.575 |
115.175 |
115.075 |
0.800 |
587 |
4883 |
|
|
2018-05-10 |
| live cattle |
1906 |
107.9 |
109.125 |
107.7 |
108.825 |
108.775 |
0.600 |
198 |
5234 |
|
|
2018-05-10 |
| live cattle |
1908 |
107.5 |
108.5 |
107.4 |
108.2 |
108.2 |
0.500 |
44 |
492 |
|
|
2018-05-10 |
| live cattle |
1910 |
109 |
109.25 |
109 |
109.25 |
109.25 |
0.125 |
6 |
12 |
|
|
2018-05-10 |
| live cattle |
1806 |
106.625 |
107.1 |
105.35 |
105.6 |
105.675 |
-0.625 |
43899 |
117281 |
|
|
2018-05-09 |
| live cattle |
1808 |
104.6 |
104.875 |
103.1 |
103.35 |
103.375 |
-1.100 |
36747 |
118700 |
|
|
2018-05-09 |
| live cattle |
1810 |
107.45 |
107.725 |
106.225 |
106.575 |
106.75 |
-0.600 |
13516 |
61286 |
|
|
2018-05-09 |
| live cattle |
1812 |
111.6 |
112.025 |
110.55 |
110.8 |
111.05 |
-0.475 |
6988 |
38392 |
|
|
2018-05-09 |
| live cattle |
1902 |
113.725 |
114.2 |
113.1 |
113.275 |
113.525 |
-0.150 |
2832 |
14356 |
|
|
2018-05-09 |
| live cattle |
1904 |
114.675 |
115.1 |
114.025 |
114.175 |
114.275 |
-0.325 |
459 |
4859 |
|
|
2018-05-09 |
| live cattle |
1906 |
108.725 |
108.925 |
107.9 |
108.05 |
108.175 |
-0.375 |
248 |
5166 |
|
|
2018-05-09 |
| live cattle |
1908 |
108.175 |
108.25 |
107.65 |
107.65 |
107.7 |
-0.500 |
25 |
478 |
|
|
2018-05-09 |
| live cattle |
1910 |
|
|
|
|
109.125 |
-0.300 |
0 |
12 |
|
|
2018-05-09 |