期货行情 大连商品交易所

大连商品交易所

代码名称最新价涨跌涨跌幅最高最低昨收更新时间
A0001豆一连续4646-10-0.21%46794642465618:45:01
B0001豆二连续395260.15%39823918394618:45:01
I0001铁矿连续874.0-0.5-0.06%882.0862.0874.518:45:01
J0001焦炭连续2355.06.50.28%2386.52328.02348.518:45:01
JM0001焦煤连续1806.0-2.5-0.14%1830.01770.01808.518:45:01
M0001豆粕连续3399240.71%33993364337518:45:01
PM0001普通小麦连续2431100.41%24312431242114:33:23
AXX01豆一25014574-10-0.22%46004561458418:45:01
AXX03豆一25034558-16-0.35%45874553457418:45:01
AXX05豆一2405465510.02%46804649465418:45:01
AXX07豆一24074646-10-0.21%46794642465618:45:01
AXX09豆一24094635-8-0.17%46634626464318:45:01
AXX11豆一24114588-9-0.20%46124579459718:45:01
BXX01豆二25013947-7-0.18%39793922395418:45:01
BXX03豆二25033862-6-0.16%38853836386818:45:01
BXX05豆二24053739150.40%37533660372418:45:01
BXX06豆二24063791190.50%38103767377218:45:01
BXX07豆二24073820-4-0.10%38573797382418:45:01
BXX09豆二2409395260.15%39823918394618:45:01
BXX11豆二24113947-10-0.25%39883930395718:45:01
IXX01铁矿2501843.52.00.24%848.0831.5841.518:45:01
IXX02铁矿2502840.54.00.48%842.0828.0836.518:45:01
IXX03铁矿2503832.55.00.60%834.5820.0827.518:45:01
IXX04铁矿2504830.026.03.23%838.5830.0804.018:45:02
IXX05铁矿2405872.5-23.0-2.57%902.0872.5895.518:45:01
IXX06铁矿2406888.5-16.5-1.82%912.0883.5905.018:45:01
IXX07铁矿2407889.0-12.0-1.33%907.5883.0901.018:45:01
IXX08铁矿2408887.0-6.0-0.67%898.0878.0893.018:45:01
IXX09铁矿2409874.0-0.5-0.06%882.0862.0874.518:45:01
IXX10铁矿2410868.01.00.12%873.0856.0867.018:45:01
IXX11铁矿2411860.52.50.29%866.0850.0858.018:45:01
IXX12铁矿2412854.03.50.41%857.0841.5850.518:45:01
JXX01焦炭25012413.56.50.27%2440.02387.02407.018:45:01
JXX02焦炭25022415.571.03.03%2415.52415.52344.518:45:01
JXX03焦炭25032453.087.53.70%2453.02453.02365.518:45:01
JXX04焦炭25041928.0-71.5-3.58%2149.01928.01999.516:41:34
JXX05焦炭24052289.049.02.19%2299.02234.02240.018:45:01
JXX06焦炭24062249.00.00.00%2281.02229.52249.018:45:01
JXX07焦炭24072239.020.50.92%2239.02239.02218.518:45:01
JXX08焦炭24082341.033.51.45%2341.02341.02307.518:45:01
JXX09焦炭24092355.06.50.28%2386.52328.02348.518:45:01
JXX10焦炭24102409.049.52.10%2409.02334.52359.518:45:01
JXX11焦炭24112330.0-68.0-2.84%2330.02330.02398.018:45:01
JXX12焦炭24122323.525.01.09%2323.52313.52298.518:45:02
JMXX02焦煤25021859.0-15.5-0.83%1859.01859.01874.518:45:01
JMXX03焦煤25031785.5-5.5-0.31%1785.51785.51791.018:45:01
JMXX04焦煤25041755.0125.07.67%1755.01670.01630.018:45:00
JMXX05焦煤24051516.0-103.5-6.39%1635.51506.51619.518:45:01
JMXX06焦煤24061595.0-70.0-4.20%1675.51576.51665.018:45:01
JMXX07焦煤24071697.0-24.0-1.39%1754.01683.01721.018:45:01
JMXX08焦煤24081763.5-23.0-1.29%1807.01758.51786.518:45:01
JMXX09焦煤24091806.0-2.5-0.14%1830.01770.01808.518:45:01
JMXX10焦煤24101782.5-25.5-1.41%1830.01782.51808.018:45:01
JMXX11焦煤24111850.029.51.62%1852.51850.01820.518:45:01
JMXX12焦煤24121840.021.01.15%1840.01840.01819.018:45:01
MXX01豆粕25013370180.54%33743340335218:45:01
MXX03豆粕2503324080.25%32453223323218:45:01
MXX05豆粕24053293331.01%32973258326018:45:01
MXX07豆粕24073319280.85%33223287329118:45:01
MXX08豆粕24083396230.68%33973365337318:45:01
MXX09豆粕24093399240.71%33993364337518:45:01
MXX11豆粕24113386170.50%33893357336918:45:01
MXX12豆粕24123405180.53%34083378338718:45:01
P0001棕榈连续7360-74-1.00%75047312743418:45:01
PXX01棕榈25017338-70-0.94%74687290740818:45:01
PXX02棕榈25027320-62-0.84%74547290738218:45:01
PXX03棕榈25037330-50-0.68%74487300738018:45:01
PXX04棕榈250491005946.98%91009100850618:45:00
PXX05棕榈24057710-104-1.33%78987700781418:45:01
PXX06棕榈24067500-120-1.57%77127480762018:45:01
PXX07棕榈24077428-74-0.99%75827394750218:45:01
PXX08棕榈24087390-66-0.89%75287348745618:45:01
PXX09棕榈24097360-74-1.00%75047312743418:45:01
PXX10棕榈24107318-104-1.40%74827308742218:45:01
PXX11棕榈24117312-100-1.35%74747306741218:45:01
PXX12棕榈24127336-70-0.95%74427302740618:45:01
Y0001豆油连续7628-22-0.29%77327566765018:45:01
YXX01豆油25017664-28-0.36%77767604769218:45:01
YXX03豆油25037562-32-0.42%76647546759418:45:01
YXX05豆油24057572-58-0.76%77087548763018:45:01
YXX07豆油24077578-34-0.45%76847528761218:45:01
YXX08豆油24087592-32-0.42%77067546762418:45:01
YXX09豆油24097628-22-0.29%77327566765018:45:01
YXX11豆油24117644-22-0.29%77447582766618:45:01
YXX12豆油24127784240.31%77847658776022:59:51
C0001玉米连续2388-3-0.13%23942381239118:45:01
CXX01玉米25012357-8-0.34%23662356236518:45:01
CXX03玉米25032365-9-0.38%23742364237418:45:01
CXX05玉米24052372-17-0.71%23942370238918:45:01
CXX07玉米24072388-3-0.13%23942381239118:45:01
CXX09玉米24092409-3-0.12%24132403241218:45:01
CXX11玉米24112368-4-0.17%23752365237218:45:01
CS0001淀粉连续2777-2-0.07%27882773277918:45:01
CSXX01淀粉25012779-5-0.18%27892777278418:45:01
CSXX03淀粉25032776-7-0.25%27842774278318:45:01
CSXX05淀粉24052788-11-0.39%28052784279918:45:01
CSXX07淀粉24072777-2-0.07%27882773277918:45:01
CSXX09淀粉24092808-5-0.18%28182802281318:45:01
CSXX11淀粉24112775-4-0.14%27852770277918:45:01
EG0001乙二醇连续446220.04%44694437446018:45:01
EGXX01乙二醇25014542160.35%45454511452618:45:01
EGXX02乙二醇25024561220.48%45614561453918:45:01
EGXX03乙二醇25034416-45-1.01%44164386446116:15:29
EGXX04乙二醇25044454-11-0.25%44614443446516:41:34
EGXX05乙二醇24054312-9-0.21%43324297432118:45:01
EGXX06乙二醇2406435100.00%43674343435118:45:01
EGXX07乙二醇2407438550.11%44004376438018:45:01
EGXX08乙二醇2408443000.00%44324414443018:45:01
EGXX09乙二醇2409446220.04%44694437446018:45:01
EGXX10乙二醇24104485-6-0.13%44904467449118:45:01
EGXX11乙二醇2411449800.00%45174486449818:45:01
EGXX12乙二醇2412453070.15%45404513452318:45:01
L0001聚乙烯连续8494-4-0.05%85278481849818:45:01
LXX01乙烯25018473-7-0.08%85038461848018:45:01
LXX02乙烯2502846530.04%84748465846218:45:01
LXX03乙烯25038475100.12%84808453846518:45:01
LXX04乙烯25048200290.35%82008200817118:45:02
LXX05乙烯24058462-14-0.17%85008462847618:45:01
LXX06乙烯24068442-5-0.06%84718427844718:45:01
LXX07乙烯24078468-5-0.06%84868446847318:45:01
LXX08乙烯2408849670.08%85068473848918:45:01
LXX09乙烯24098494-4-0.05%85278481849818:45:01
LXX10乙烯24108481-2-0.02%85018473848318:45:01
LXX11乙烯24118484310.37%85018465845318:45:01
LXX12乙烯24128479320.38%84968461844718:45:01
PP0001丙烯连续7619-17-0.22%76497613763618:45:01
PPXX01丙烯25017613-21-0.28%76527604763418:45:01
PPXX02丙烯25027600-34-0.45%76157600763418:45:01
PPXX03丙烯2503763720.03%76377637763518:45:01
PPXX04丙烯25047507-28-0.37%75077507753518:45:00
PPXX05丙烯24057574-24-0.32%76107574759818:45:01
PPXX06丙烯24067562-15-0.20%75817550757718:45:01
PPXX07丙烯24077581-20-0.26%76057577760118:45:01
PPXX08丙烯24087598-14-0.18%76257594761218:45:01
PPXX09丙烯24097619-17-0.22%76497613763618:45:01
PPXX10丙烯24107604-24-0.31%76317604762818:45:01
PPXX11丙烯24117604-26-0.34%76377604763018:45:01
PPXX12丙烯2412760900.00%76237609760918:45:01
V0001聚氯乙烯连续5924-39-0.65%59845911596318:45:01
VXX01PVC25016083-38-0.62%61406074612118:45:01
VXX02PVC25026103-29-0.47%61516094613218:45:01
VXX03PVC25036130-21-0.34%61576115615118:45:01
VXX04PVC25045733-40-0.69%57405733577318:45:00
VXX05PVC24055735-48-0.83%57995723578318:45:01
VXX06PVC24065779-50-0.86%58465772582918:45:01
VXX07PVC24075829-46-0.78%58925822587518:45:01
VXX08PVC24085877-42-0.71%59345869591918:45:01
VXX09PVC24095924-39-0.65%59845911596318:45:01
VXX10PVC24105978-42-0.70%60405970602018:45:01
VXX11PVC24116014-43-0.71%60656006605718:45:01
VXX12PVC24126049-32-0.53%61086044608118:45:01
EB0001苯乙烯连续9387280.30%94189333935918:45:01
EBXX01苯乙烯25018880270.30%89008863885318:45:01
EBXX02苯乙烯25028787-98-1.10%88768787888518:45:01
EBXX03苯乙烯250395171872.00%95699425933018:45:02
EBXX04苯乙烯2504955000.00%95509550955018:45:00
EBXX05苯乙烯24059493560.59%95219400943718:45:01
EBXX06苯乙烯24069387280.30%94189333935918:45:01
EBXX07苯乙烯24079302190.20%93359255928318:45:01
EBXX08苯乙烯24089228270.29%92619180920118:45:01
EBXX09苯乙烯24099165250.27%91979119914018:45:01
EBXX10苯乙烯2410908930.03%91189063908618:45:01
EBXX11苯乙烯24119013-3-0.03%90249013901618:45:01
EBXX12苯乙烯24128926-10-0.11%89528926893618:45:01
FB0001纤维板连续1325.0-18.0-1.34%1359.01298.01343.018:45:01
FBXX01纤维板25011289.54.00.31%1290.01289.51285.518:45:01
FBXX02纤维板25021301.038.03.01%1317.01301.01263.020:59:06
FBXX03纤维板25031293.55.50.43%1293.51293.51288.016:51:33
FBXX04纤维板25041200.0-68.0-5.36%1213.51200.01268.018:45:00
FBXX05纤维板24051325.0-18.0-1.34%1359.01298.01343.018:45:01
FBXX06纤维板24061302.0-0.5-0.04%1323.01293.01302.518:45:01
FBXX07纤维板24071301.08.00.62%1325.01291.51293.018:45:01
FBXX08纤维板24081303.012.50.97%1331.51303.01290.518:45:01
FBXX09纤维板24091326.06.00.45%1357.01312.01320.018:45:01
FBXX10纤维板24101274.0-13.0-1.01%1308.51274.01287.018:45:00
FBXX11纤维板24111289.0-10.0-0.77%1289.01289.01299.018:45:01
FBXX12纤维板24121245.0-4.0-0.32%1245.01245.01249.017:04:26
BB0001胶合板连续243.9511.705.04%243.95243.95232.2517:04:13
BBXX01胶合板2501237.50-11.50-4.62%237.50237.50249.0016:15:03
BBXX02胶合板2502173.0517.1010.97%173.05173.05155.9509:01:52
BBXX03胶合板2503184.403.652.02%184.40184.10180.7516:15:03
BBXX04胶合板2504390.10-20.50-4.99%390.10390.10410.6020:59:38
BBXX05胶合板2405369.55-41.05-10.00%451.65369.55410.6020:59:38
BBXX06胶合板2406210.60-2.05-0.96%210.60202.05212.6518:45:00
BBXX07胶合板2407378.507.502.02%414.80376.10371.0019:26:27
BBXX08胶合板2408294.4526.759.99%294.45294.45267.7018:45:00
BBXX09胶合板2409228.25-6.25-2.67%228.25215.75234.5019:09:47
BBXX10胶合板2410243.9511.705.04%243.95243.95232.2517:04:13
BBXX11胶合板241183.35-10.25-10.95%83.3583.3593.6016:15:01
BBXX12胶合板2412300.001.250.42%328.45300.00298.7517:07:30
JD0001鸡蛋连续3889-52-1.32%39523885394118:45:01
JDXX01鸡蛋25013807-57-1.48%38693805386418:45:01
JDXX02鸡蛋25023515-28-0.79%35443500354318:45:01
JDXX03鸡蛋25033410110.32%34103400339918:45:02
JDXX04鸡蛋250430851725.90%30852895291318:45:00
JDXX05鸡蛋24052920-72-2.41%29982918299218:45:01
JDXX06鸡蛋24062841-45-1.56%28932840288618:45:01
JDXX07鸡蛋24072995-63-2.06%30652990305818:45:01
JDXX08鸡蛋24083904-59-1.49%39653894396318:45:01
JDXX09鸡蛋24093889-52-1.32%39523885394118:45:01
JDXX10鸡蛋24103723-60-1.59%37913719378318:45:01
JDXX11鸡蛋24113877-60-1.52%39413877393718:45:01
JDXX12鸡蛋24124013-57-1.40%40674003407018:45:01
RR0001粳米连续3601-8-0.22%36133601360918:45:01
RRXX01粳米25013576-11-0.31%36003575358718:45:01
RRXX02粳米25023587-19-0.53%36073580360618:45:01
RRXX03粳米25033582-36-1.00%36073577361818:45:01
RRXX04粳米250435001023.00%35003380339816:41:34
RRXX05粳米2405360060.17%36003583359418:45:01
RRXX06粳米24063525-18-0.51%35443525354318:45:01
RRXX07粳米2407352510.03%35333524352418:45:01
RRXX08粳米24083601-8-0.22%36133601360918:45:01
RRXX09粳米24093535-5-0.14%35443535354018:45:01
RRXX10粳米24103577-1-0.03%35953577357818:45:01
RRXX11粳米24113578-5-0.14%35893578358318:45:01
RRXX12粳米24123577-5-0.14%35913574358218:45:01
PG0001液化石油气连续4556-78-1.68%46614552463418:45:01
PGXX01液化石油气25014781290.61%47844750475218:45:01
PGXX02液化石油气2502472210.02%47224721472118:45:01
PGXX03液化石油气2503440000.00%44004400440018:45:01
PGXX04液化石油气25044710-54-1.13%47644710476415:50:25
PGXX05液化石油气24054552-95-2.04%46834552464718:45:01
PGXX06液化石油气24064556-78-1.68%46614552463418:45:01
PGXX07液化石油气24074510-72-1.57%46044508458218:45:01
PGXX08液化石油气24084457-65-1.44%45404454452218:45:01
PGXX09液化石油气24094372-51-1.15%44524369442318:45:01
PGXX10液化石油气24104924-12-0.24%49764916493618:45:01
PGXX11液化石油气24114854-2-0.04%48794823485618:45:01
PGXX12液化石油气24124819190.40%48284791480018:45:01
LH0001生猪连续17345100.06%17455172651733518:45:01
FG0001玻璃连续1258564.66%12581200120214:59:29