期货行情 郑州商品交易所

郑州商品交易所

代码名称最新价涨跌涨跌幅最高最低昨收更新时间
CF0001棉花主连12820-90-0.70%12915128101291014:03:27
AP0001苹果连续7908-14-0.18%79367871792214:03:27
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续93851051.13%93889250928014:03:27
SR0001白糖连续5993-12-0.20%60195967600514:03:27
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生8040-20-0.25%80668026806014:03:27
CFXX01棉花260113030-65-0.50%13090130101309514:03:23
CFXX03棉花26031359000.00%13605135751359018:45:02
CFXX05棉花250512590-95-0.75%12690125851268514:03:27
CFXX07棉花250712645-95-0.75%12735126301274014:03:27
CFXX09棉花250912820-90-0.70%12915128101291014:03:27
CFXX11棉花251112930-75-0.58%12995129201300514:03:07
FG0001玻璃连续1128-2-0.18%11381125113014:03:27
FGXX01玻璃26011166-8-0.68%11781164117414:03:27
FGXX02玻璃2602126890.71%12701265125916:25:03
FGXX03玻璃26031057-9-0.84%10571020106616:25:06
FGXX04玻璃25041194141.19%11941194118018:45:01
FGXX05玻璃25051074131.23%10851058106114:03:26
FGXX06玻璃2506109150.46%11031077108614:03:27
FGXX07玻璃25071078-4-0.37%10921075108214:03:26
FGXX08玻璃25081129-3-0.27%11401126113214:03:26
FGXX09玻璃25091128-2-0.18%11381125113014:03:27
FGXX10玻璃25101159-2-0.17%11691157116114:03:26
FGXX11玻璃25111150-6-0.52%11631148115614:03:06
FGXX12玻璃25121178-8-0.67%11901176118614:03:19
MA0001甲醇连续2261-14-0.62%22722252227514:03:27
MAXX01甲醇26012325-17-0.73%23382320234214:03:26
MAXX02甲醇26022580532.10%27472390252716:25:10
MAXX03甲醇26032650341.30%26502650261616:25:09
MAXX04甲醇25042480-45-1.78%25002480252518:45:01
MAXX05甲醇25052336-17-0.72%23502328235314:03:27
MAXX06甲醇25062289-19-0.82%23042283230814:03:27
MAXX07甲醇25072273-14-0.61%22822266228714:03:26
MAXX08甲醇25082263-12-0.53%22702257227514:03:13
MAXX09甲醇25092261-14-0.62%22722252227514:03:27
MAXX10甲醇25102267-13-0.57%22732260228014:02:10
MAXX11甲醇25112283-14-0.61%22932278229714:02:58
MAXX12甲醇25122310-18-0.77%23222307232814:02:58
OIXX01菜油260192641191.30%92669116914514:03:27
OIXX03菜油26039035850.95%91009024895018:45:01
OIXX05菜油25059339870.94%93449219925214:03:27
OIXX07菜油25079435971.04%94389311933814:03:27
OIXX09菜油250993851051.13%93889250928014:03:27
OIXX11菜油251193261061.15%93289197922014:03:27
RM0001菜粕连续2662311.18%26692613263114:03:26
RMXX01菜粕26012426230.96%24322396240314:03:24
RMXX03菜粕26032400-20-0.83%24002400242016:25:09
RMXX05菜粕25052551271.07%25572505252414:03:23
RMXX07菜粕25072581291.14%25872533255214:03:16
RMXX08菜粕25082657311.18%26652613262614:03:21
RMXX09菜粕25092662311.18%26692613263114:03:26
RMXX11菜粕25112480220.90%24902450245814:03:25
SRXX01白糖2601587700.00%58935838587714:03:26
SRXX03白糖26035950-23-0.39%59505950597316:44:31
SRXX05白糖25056164-15-0.24%61866138617914:03:26
SRXX07白糖25076036-16-0.26%60646018605214:03:26
SRXX09白糖25095993-12-0.20%60195967600514:03:27
SRXX11白糖25115917-10-0.17%59495888592714:03:26
TA0001PTA连续4296-54-1.24%43344270435014:03:27
TAXX01PTA26014334-48-1.10%43684308438214:03:24
TAXX02PTA26025094160.32%51205066507819:45:02
TAXX03PTA26034798541.14%47984736474418:45:02
TAXX04PTA2504436060.14%43604260435418:45:01
TAXX05PTA25054278-48-1.11%43124250432614:03:24
TAXX06PTA25064294-48-1.11%43344266434214:03:27
TAXX07PTA25074298-52-1.20%43444274435014:03:24
TAXX08PTA25084302-54-1.24%43484276435614:03:24
TAXX09PTA25094296-54-1.24%43344270435014:03:27
TAXX10PTA25104320-40-0.92%43264296436014:03:07
TAXX11PTA25114326-64-1.46%43624306439014:03:07
TAXX12PTA25124340-54-1.23%43684322439414:03:24
ZCXX01动煤2601899.058.46.95%899.0898.8840.618:45:02
ZCXX02动煤2602805.01.00.12%805.0805.0804.011:29:11
ZCXX03动煤2603840.0-67.0-7.39%931.6840.0907.014:56:58
ZCXX04动煤2504796.6-17.2-2.11%796.6796.6813.819:31:48
ZCXX05动煤2505790.0-69.6-8.10%790.0790.0859.620:30:01
ZCXX06动煤2506860.0-19.6-2.23%860.0860.0879.615:15:01
ZCXX07动煤2507841.20.40.05%841.2841.2840.820:30:05
ZCXX08动煤2508803.0-26.6-3.21%810.2803.0829.619:31:48
ZCXX09动煤2509807.6-167.0-17.14%807.6807.6974.618:45:02
ZCXX10动煤2510820.0-39.0-4.54%820.0820.0859.018:45:01
ZCXX11动煤2511860.035.04.24%860.0860.0825.017:52:00
ZCXX12动煤2512768.0-51.6-6.30%792.6768.0819.619:31:02
CY0001棉纱XX连续18775-140-0.74%18905187651891514:03:27
CYXX01棉纱260118845150.08%18915188451883008:58:49
CYXX02棉纱260219365-20-0.10%19395193651938517:06:16
CYXX03棉纱260319895-125-0.62%20065196902002016:25:02
CYXX04棉纱2504211552351.12%21155211552092019:45:01
CYXX05棉纱250518845-95-0.50%18955188451894014:03:05
CYXX06棉纱250619280300.16%19280192801925018:45:01
CYXX07棉纱250718775-140-0.74%18905187651891514:03:27
CYXX08棉纱250822905-600-2.55%24360228902350518:45:01
CYXX09棉纱250918815-115-0.61%18915188151893014:03:17
CYXX10棉纱251017695-1130-6.00%18010176951882520:18:32
CYXX11棉纱251119950-60-0.30%20015199402001017:49:06
CYXX12棉纱251220295300.15%20295202952026508:59:02
RS0001菜籽连续560960.11%56305593560313:59:46
RSXX07菜籽2507560960.11%56305593560313:59:46
RSXX08菜籽25085616-1-0.02%56165613561721:03:47
RSXX09菜籽25095579-6-0.11%56115556558514:01:37
RSXX11菜籽25115625-153-2.65%56255625577820:57:30
SF0001硅铁连续5666-60-1.05%57265664572614:03:27
SFXX01硅铁26015788-68-1.16%58525788585614:03:09
SFXX02硅铁26026298-56-0.88%63566294635416:25:04
SFXX03硅铁26035954-20-0.33%59545950597418:45:01
SFXX04硅铁25045798-110-1.86%57985798590818:45:02
SFXX05硅铁25055700-66-1.14%57925696576614:03:08
SFXX06硅铁25065666-60-1.05%57265664572614:03:27
SFXX07硅铁25075780-58-0.99%58385778583814:03:27
SFXX08硅铁25085762-58-1.00%58165762582014:03:09
SFXX09硅铁25095732-56-0.97%57985728578814:03:27
SFXX10硅铁25105674-54-0.94%57285672572814:03:09
SFXX11硅铁25115808-32-0.55%58325808584014:01:44
SFXX12硅铁25125894-44-0.74%59145884593821:02:33
SM0001锰硅连续5814-106-1.79%59225808592014:03:27
SMXX01锰硅26015920-92-1.53%60145910601214:03:27
SMXX02锰硅26026420901.42%65006378633019:45:02
SMXX03锰硅26036274280.45%63226232624618:45:02
SMXX04锰硅25045874-56-0.94%59405872593018:45:02
SMXX05锰硅25055736-100-1.71%58405730583614:03:27
SMXX06锰硅25065762-100-1.71%58645756586214:03:27
SMXX07锰硅25075782-102-1.73%58845776588414:03:27
SMXX08锰硅25085798-102-1.73%59025794590014:03:27
SMXX09锰硅25095814-106-1.79%59225808592014:03:27
SMXX10锰硅25105826-86-1.45%59125820591214:03:09
SMXX12锰硅25125990-44-0.73%59905990603418:45:02
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻26012801381.38%28012801276320:59:02
RIXX03早稻26032450-137-5.30%27802450258714:55:09
RIXX05早稻25052561-26-1.01%26992525258718:45:01
RIXX07早稻25072500-55-2.15%25002500255520:57:08
RIXX09早稻250929021384.99%29022902276420:55:10
RIXX11早稻251125231425.96%25472523238114:59:16
WH0001强麦连续3050-50-1.61%30503050310019:31:16
WHXX01强麦26013500952.79%35003500340520:58:58
WHXX03强麦26033050-50-1.61%30503050310019:31:16
WHXX05强麦25053248-2-0.06%32483058325016:37:19
WHXX07强麦25072900-72-2.42%29002900297220:58:07
WHXX09强麦250934501514.58%34503450329921:05:14
WHXX11强麦251133202086.68%33203320311220:59:53
APXX01苹果26017739-12-0.15%77597706775114:03:13
APXX03苹果26036150-160-2.54%64106150631018:45:02
APXX05苹果25058068-23-0.28%81138040809114:03:26
APXX07苹果25075999-551-8.41%61005999655017:28:50
APXX10苹果25107908-14-0.18%79367871792214:03:27
APXX11苹果25117728-3-0.04%77437694773114:03:11
APXX12苹果25127734-1-0.01%77347703773514:03:13
JR0001粳稻连续285800.00%28582858285820:58:31
JRXX01粳稻2601285800.00%28582858285820:58:31
JRXX03粳稻260328002057.90%28002337259517:09:00
JRXX05粳稻25053049983.32%30492539295120:59:00
JRXX07粳稻25072820-48-1.67%28202601286820:57:08
JRXX11粳稻25112700-120-4.26%27002700282019:31:45
PMXX01普通小麦26012422-128-5.02%24222422255020:57:09
PMXX03普通小麦26032373-125-5.00%24202373249821:39:49
PMXX05普通小麦25052480371.51%24802480244321:17:07
PMXX07普通小麦25072800-180-6.04%30202800298020:57:08
PMXX11普通小麦25112525-31-1.21%25272524255621:31:29
LR0001晚籼稻连续34001484.55%34003350325219:38:38
LRXX01晚籼稻26012699-105-3.74%26992699280416:15:40
LRXX03晚籼稻26032526-6-0.24%25262526253216:15:31
LRXX05晚籼稻25053004-2-0.07%30392965300620:55:25
LRXX07晚籼稻2507253500.00%25352535253518:45:02
LRXX11晚籼稻251134001484.55%34003350325219:38:38
CJ0001红枣连续9330-110-1.17%94559325944014:03:27
CJXX01红枣260110260-80-0.77%10345102601034014:03:26
CJXX03红枣26039075250.28%90759030905018:45:01
CJXX05红枣25058955-80-0.89%90508950903514:03:26
CJXX07红枣25079140-95-1.03%92209140923514:03:26
CJXX09红枣25099330-110-1.17%94559325944014:03:27
CJXX12红枣251210160-65-0.64%10225101501022514:03:26
UR0001尿素连续1784241.36%17951740176014:03:28
URXX01尿素26011737120.70%17491709172514:03:24
URXX02尿素26021697-33-1.91%17301697173019:45:02
URXX03尿素26031762221.26%17621741174018:45:02
URXX04尿素25041808-16-0.88%18301808182418:45:02
URXX05尿素2505177530.17%17891750177214:03:27
URXX06尿素25061767110.63%17761737175614:03:20
URXX07尿素25071792100.56%18061761178214:03:01
URXX08尿素25081795181.01%18021760177714:02:35
URXX09尿素25091784241.36%17951740176014:03:27
URXX10尿素25101775191.08%17851740175614:01:53
URXX11尿素25111778181.02%17891750176014:03:17
URXX12尿素25121768150.86%17741740175314:03:17
SA0001纯碱连续1325-15-1.12%13431323134014:03:27
SAXX01纯碱26011344-17-1.25%13671342136114:03:26
SAXX02纯碱26021428-1-0.07%14311428142919:45:02
SAXX03纯碱2603139090.65%13951379138118:45:02
SAXX04纯碱25041331100.76%13351320132118:45:01
SAXX05纯碱25051282-7-0.54%12971278128914:03:26
SAXX06纯碱25061299-10-0.76%13171298130914:03:13
SAXX07纯碱25071304-13-0.99%13221303131714:03:21
SAXX08纯碱25081327-16-1.19%13461327134314:03:23
SAXX09纯碱25091325-15-1.12%13431323134014:03:27
SAXX10纯碱25101344-18-1.32%13641344136214:02:16
SAXX11纯碱25111340-18-1.33%13611340135814:02:58
SAXX12纯碱25121356-15-1.09%13781356137114:03:13
PF0001短纤连续5954-56-0.93%60165942601014:03:27
PFXX01短纤26016106-48-0.78%61426096615414:01:29
PFXX02短纤26026800-60-0.87%68006800686016:25:04
PFXX03短纤26036704-6-0.09%67046704671016:44:31
PFXX04短纤25046066661.10%60665988600018:45:01
PFXX05短纤25055898-56-0.94%59525888595414:03:24
PFXX06短纤25065954-56-0.93%60165942601014:03:27
PFXX07短纤25075942-58-0.97%60045930600014:03:26
PFXX08短纤25085942-62-1.03%60085942600414:03:26
PFXX09短纤25095944-58-0.97%60025932600214:03:26
PFXX10短纤25106052-56-0.92%60566044610814:03:17
PFXX11短纤25116074-32-0.52%60946062610614:03:18
PFXX12短纤25126082-60-0.98%61146078614214:02:04