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13380-10-0.07%13415133501339023:00:00
AP0001苹果连续7760300.39%78387677773018:45:01
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续9314370.40%93359258927723:00:00
SR0001白糖连续5841-14-0.24%58725836585523:00:00
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生823260.07%82688204822618:45:01
CFXX01棉花260113435-10-0.07%13475134101344522:59:53
CFXX03棉花260313395-35-0.26%13455133951343022:59:55
CFXX05棉花250513160250.19%13160130801313522:59:54
CFXX07棉花250713185-10-0.08%13230131401319522:59:58
CFXX09棉花250913380-10-0.07%13415133501339023:00:00
CFXX11棉花251113360-10-0.07%13400133351337022:59:50
FG0001玻璃连续1020151.49%10261003100523:00:00
FGXX01玻璃26011073111.04%10781060106222:59:59
FGXX02玻璃26021112111.00%11151106110122:59:57
FGXX03玻璃26031111121.09%11111098109922:59:59
FGXX04玻璃26041133121.07%11351121112122:59:57
FGXX05玻璃250599540.40%99999599122:59:43
FGXX06玻璃2506103990.87%10431027103022:59:59
FGXX07玻璃2507100160.60%100699399523:00:00
FGXX08玻璃25081037121.17%10431026102522:59:59
FGXX09玻璃25091020151.49%10261003100523:00:00
FGXX10玻璃25101048161.55%10531035103222:59:59
FGXX11玻璃25111040161.56%10431026102422:59:59
FGXX12玻璃25121085121.12%10891074107322:59:59
MA0001甲醇连续229390.39%23052284228423:00:00
MAXX01甲醇2601236070.30%23722352235322:59:58
MAXX02甲醇2602234160.26%23442333233522:59:55
MAXX03甲醇26032330-2-0.09%23332330233222:59:55
MAXX04甲醇2604233500.00%23492335233522:59:57
MAXX05甲醇2505237140.17%23782315236722:59:13
MAXX06甲醇2506230970.30%23222300230222:59:54
MAXX07甲醇2507230850.22%23182297230322:59:58
MAXX08甲醇2508229640.17%23102289229222:59:52
MAXX09甲醇2509229390.39%23052284228423:00:00
MAXX10甲醇2510229960.26%23112294229322:59:46
MAXX11甲醇2511231970.30%23282313231222:59:55
MAXX12甲醇25122351100.43%23512343234122:59:58
OIXX01菜油26019093200.22%91219056907323:00:00
OIXX03菜油26039019310.34%90398978898822:59:59
OIXX05菜油25059460600.64%95009400940018:45:02
OIXX07菜油25079395410.44%94189340935423:00:00
OIXX09菜油25099314370.40%93359258927723:00:00
OIXX11菜油25119201300.33%92209157917122:59:59
RM0001菜粕连续251300.00%25232503251322:59:59
RMXX01菜粕2601230000.00%23062295230022:59:58
RMXX03菜粕26032290-2-0.09%22962286229222:59:58
RMXX05菜粕25052431150.62%24312421241618:45:00
RMXX07菜粕2507245470.29%24602439244722:59:56
RMXX08菜粕2508253070.28%25352515252322:59:55
RMXX09菜粕2509251300.00%25232503251322:59:59
RMXX11菜粕2511238320.08%23892374238122:59:55
SRXX01白糖26015707-16-0.28%57325703572322:59:59
SRXX03白糖26035676-17-0.30%57025676569322:59:53
SRXX05白糖25056000-70-1.15%60706000607018:45:01
SRXX07白糖25075924-12-0.20%59495917593622:59:59
SRXX09白糖25095841-14-0.24%58725836585523:00:00
SRXX11白糖25115758-16-0.28%57855757577422:59:59
TA0001PTA连续4810360.75%48204774477423:00:00
TAXX01PTA26014712240.51%47244688468823:00:00
TAXX02PTA26024704220.47%47164704468223:00:00
TAXX03PTA26034732380.81%47324728469423:00:00
TAXX04PTA26044652280.61%46804650462408:59:04
TAXX05PTA25054982360.73%49824970494622:59:56
TAXX06PTA25064992681.38%49924930492423:00:00
TAXX07PTA25074926581.19%49344860486823:00:00
TAXX08PTA25084848420.87%48564808480623:00:00
TAXX09PTA25094810360.75%48204774477423:00:00
TAXX10PTA25104784481.01%47904764473622:59:59
TAXX11PTA25114738481.02%47484722469023:00:00
TAXX12PTA25124720300.64%47324704469023:00:00
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2604796.6-17.2-2.11%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197201000.51%19755196051962022:59:59
CYXX01棉纱260118925-55-0.29%18925189251898008:57:59
CYXX02棉纱260219365-20-0.10%19395193651938517:06:16
CYXX03棉纱260319895-125-0.62%20065196902002016:25:02
CYXX04棉纱2604211552351.12%21155211552092019:45:01
CYXX05棉纱250518650-750-3.87%19300186501940018:45:02
CYXX06棉纱250619280300.16%19280192801925018:45:01
CYXX07棉纱2507197201000.51%19755196051962022:59:59
CYXX08棉纱2508193501550.81%19350193501919508:59:04
CYXX09棉纱250919600-5-0.03%19685196001960522:59:58
CYXX10棉纱251017695-1130-6.00%18010176951882520:18:32
CYXX11棉纱251119950-60-0.30%20015199402001017:49:06
CYXX12棉纱251218160-795-4.19%18160181601895508:57:59
RS0001菜籽连续5350-20-0.37%53925319537018:45:01
RSXX07菜籽25075350-20-0.37%53925319537018:45:01
RSXX08菜籽25085450-26-0.47%54505450547620:59:49
RSXX09菜籽2509536230.06%53955362535918:45:01
RSXX11菜籽25115425-45-0.82%54255425547020:58:43
SF0001硅铁连续5704440.78%57605680566018:45:01
SFXX01硅铁26015658280.50%56965636563018:45:01
SFXX02硅铁2602558680.14%56225580557818:45:01
SFXX03硅铁2603572040.07%57425720571618:45:01
SFXX04硅铁26045712-22-0.38%57365712573418:45:01
SFXX05硅铁25055596460.83%56065596555018:45:01
SFXX06硅铁25065598520.94%56405580554618:45:01
SFXX07硅铁25075704440.78%57605680566018:45:01
SFXX08硅铁25085640240.43%56885620561618:45:01
SFXX09硅铁25095618380.68%56585588558018:45:01
SFXX10硅铁25105558320.58%55985534552618:45:01
SFXX11硅铁25115674100.18%57285670566418:45:01
SFXX12硅铁25125684420.74%57005674564218:45:01
SM0001锰硅连续5858-18-0.31%58865818587618:45:01
SMXX01锰硅2601593260.10%59445874592618:45:01
SMXX02锰硅2602593400.00%59365902593418:45:01
SMXX03锰硅26035918-24-0.40%59485902594218:45:01
SMXX04锰硅26045924-24-0.40%59245924594818:45:01
SMXX05锰硅25055770-36-0.62%58065750580618:45:01
SMXX06锰硅25065792-20-0.34%58505760581218:45:01
SMXX07锰硅25075818-20-0.34%58485782583818:45:01
SMXX08锰硅25085830-24-0.41%58685800585418:45:01
SMXX09锰硅25095858-18-0.31%58865818587618:45:01
SMXX10锰硅25105856-12-0.20%58785824586818:45:01
SMXX12锰硅2512595060.10%59505950594418:45:00
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26017711210.27%77687651769018:45:01
APXX03苹果26037760350.45%77907760772518:45:01
APXX05苹果25057580-2-0.03%76607580758218:45:01
APXX07苹果25075999-551-8.41%61005999655017:28:50
APXX10苹果25107760300.39%78387677773018:45:01
APXX11苹果25117632160.21%77147574761618:45:01
APXX12苹果25127660220.29%77627610763818:45:01
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9090-55-0.60%91409070914518:45:01
CJXX01红枣260110025-45-0.45%10070100051007018:45:01
CJXX03红枣260310200-55-0.54%10240101851025518:45:01
CJXX05红枣25058660-90-1.03%86608660875018:45:01
CJXX07红枣25078895-55-0.61%90308880895018:45:01
CJXX09红枣25099090-55-0.60%91409070914518:45:01
CJXX12红枣25129980-45-0.45%1003099651002518:45:01
UR0001尿素连续1877-15-0.79%18851870189218:45:01
URXX01尿素26011788-11-0.61%17941781179918:45:01
URXX02尿素26021780-12-0.67%17871776179218:45:01
URXX03尿素26031794-2-0.11%18011790179618:45:01
URXX04尿素26041788-12-0.67%17961786180018:45:01
URXX05尿素25051849-19-1.02%18711830186818:45:01
URXX06尿素25061861-21-1.12%18811850188218:45:01
URXX07尿素25071893-19-0.99%19041888191218:45:01
URXX08尿素25081886-14-0.74%18931880190018:45:01
URXX09尿素25091877-15-0.79%18851870189218:45:01
URXX10尿素25101850-17-0.91%18601847186718:45:01
URXX11尿素25111842-15-0.81%18491839185718:45:01
URXX12尿素25121816-11-0.60%18181816182718:45:01
SA0001纯碱连续129450.39%13051282128923:00:00
SAXX01纯碱2601128710.08%13011278128623:00:00
SAXX02纯碱2602131540.31%13261306131122:59:58
SAXX03纯碱2603131220.15%13211302131022:59:58
SAXX04纯碱2604133310.08%13451327133222:59:58
SAXX05纯碱25051264-21-1.63%12741261128518:45:01
SAXX06纯碱2506129050.39%13001277128522:59:59
SAXX07纯碱2507129140.31%13021282128722:59:59
SAXX08纯碱2508130410.08%13141296130322:59:58
SAXX09纯碱2509129450.39%13051282128923:00:00
SAXX10纯碱2510131210.08%13211304131122:59:58
SAXX11纯碱2511130420.15%13151297130222:59:58
SAXX12纯碱2512131330.23%13231306131022:59:58
PF0001短纤连续6636480.73%66486582658822:59:59
PFXX01短纤26016470500.78%64746466642022:59:54
PFXX02短纤26026430-24-0.37%64866430645418:45:01
PFXX03短纤26036228-58-0.92%62386224628618:45:01
PFXX04短纤26046066661.10%60665988600018:45:01
PFXX05短纤25056240560.91%62406240618418:45:02
PFXX06短纤25066636480.73%66486582658822:59:59
PFXX07短纤25076608580.89%66266552655023:00:00
PFXX08短纤25086558500.77%65726510650822:59:59
PFXX09短纤25096512460.71%65186468646622:59:59
PFXX10短纤25106452380.59%64946444641408:59:08
PFXX11短纤25116430260.41%64546430640408:59:08
PFXX12短纤25126182981.61%61826152608409:11:11