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21800-110-0.50%21880216052191021:33:18
AP0001苹果连续74713765.30%75866888709518:45:02
PM0001普通小麦连续2432160.66%24322432241620:53:49
OI0001菜油连续12268240.20%12335122241224421:33:18
SR0001白糖连续5928-27-0.45%59565922595521:33:18
ZC0001动煤连续1926.6170.49.70%1937.81836.81756.221:33:18
PK0001花生8572-42-0.49%86228508861418:45:02
CFXX01棉花220121800-110-0.50%21880216052191021:33:18
CFXX03棉花220321100-180-0.85%21165208752128021:33:18
CFXX05棉花220520905-215-1.02%20980207102112021:33:18
CFXX07棉花220720665-105-0.51%20665205002077021:33:17
CFXX09棉花220920405-250-1.21%20435202502065521:33:17
CFXX11棉花211121750-115-0.53%21835215652186521:33:16
FG0001玻璃连续2271-33-1.43%22882258230421:33:18
FGXX01玻璃22012271-33-1.43%22882258230421:33:18
FGXX02玻璃22022214-24-1.07%22292213223821:33:16
FGXX03玻璃22032210-35-1.56%22262208224521:33:11
FGXX04玻璃22042237-32-1.41%22372237226921:33:11
FGXX05玻璃22052231-9-0.40%22402216224021:33:18
FGXX06玻璃22062199-19-0.86%22102192221821:33:11
FGXX07玻璃22072203-39-1.74%22242160224218:45:03
FGXX08玻璃22082192-12-0.54%21982191220421:33:18
FGXX09玻璃2209218610.05%21882176218521:33:18
FGXX10玻璃21102203-40-1.78%22032202224321:33:18
FGXX11玻璃21112179-79-3.50%21982146225821:33:16
FGXX12玻璃21122294-33-1.42%23432285232721:33:16
MA0001甲醇连续3861651.71%39073834379621:33:18
MAXX01甲醇22013861651.71%39073834379621:33:18
MAXX02甲醇22023770631.70%38123745370721:33:18
MAXX03甲醇22033641481.34%36773619359321:33:18
MAXX04甲醇22043553792.27%35533553347421:33:17
MAXX05甲醇22053437531.57%34713410338421:33:18
MAXX06甲醇2206337420.06%34133374337221:33:18
MAXX07甲醇22073340561.71%33803238328418:45:02
MAXX08甲醇22083346611.86%33463346328521:33:18
MAXX09甲醇2209330060.18%33293290329421:33:18
MAXX10甲醇21103800310.82%38003700376918:45:02
MAXX11甲醇21113824832.22%38643789374121:33:18
MAXX12甲醇21123861641.69%39033832379721:33:18
OIXX01菜油220112268240.20%12335122241224421:33:18
OIXX03菜油220312100380.32%12160120641206221:33:18
OIXX05菜油220511864230.19%11919118251184121:33:18
OIXX07菜油220711497-23-0.20%11558114971152021:33:10
OIXX09菜油220911384620.55%11384113371132221:33:10
OIXX11菜油211112409230.19%12457123661238621:33:18
RM0001菜粕连续2564-50-1.91%25792549261421:33:18
RMXX01菜粕22012564-50-1.91%25792549261421:33:18
RMXX03菜粕22032535-46-1.78%25442521258121:33:18
RMXX05菜粕22052597-36-1.37%26072582263321:33:18
RMXX07菜粕22072559-33-1.27%25652549259221:33:17
RMXX08菜粕22082623-26-0.98%26252615264921:33:17
RMXX09菜粕22092612-31-1.17%26242600264321:33:17
RMXX11菜粕21112520-55-2.14%25372504257521:33:18
SRXX01白糖22015928-27-0.45%59565922595521:33:18
SRXX03白糖22035971-24-0.40%59975964599521:33:18
SRXX05白糖22056013-21-0.35%60386005603421:33:18
SRXX07白糖22076034-9-0.15%60346034604321:33:12
SRXX09白糖22096080-25-0.41%61056077610521:33:11
SRXX11白糖21115604-26-0.46%56195603563021:33:11
TA0001PTA连续5566260.47%56145552554021:33:18
TAXX01PTA22015566260.47%56145552554021:33:18
TAXX02PTA22025562400.72%56045548552221:33:18
TAXX03PTA22035538200.36%55765528551821:33:18
TAXX04PTA22045558180.32%55765548554021:33:18
TAXX05PTA22055568160.29%56045558555221:33:18
TAXX06PTA22065558140.25%56045530554421:33:18
TAXX07PTA22075580160.29%56025550556421:33:18
TAXX08PTA22085608300.54%56085594557821:33:18
TAXX09PTA22095600420.76%56165588555821:33:18
TAXX10PTA21105488-2-0.04%55025486549021:33:18
TAXX11PTA21115516160.29%55605504550021:33:18
TAXX12PTA21125546260.47%55965534552021:33:18
ZCXX01动煤22011926.6170.49.70%1937.81836.81756.221:33:18
ZCXX02动煤22021753.4169.810.72%1766.61652.61583.621:33:18
ZCXX03动煤22031534.4152.211.01%1534.41443.01382.221:32:38
ZCXX04动煤22041436.2142.411.01%1436.21355.01293.821:33:04
ZCXX05动煤22051388.0137.611.00%1388.01330.21250.421:33:18
ZCXX06动煤22061348.8133.811.01%1348.81265.41215.021:33:12
ZCXX07动煤22071323.0130.410.93%1323.81215.01192.621:33:05
ZCXX08动煤22081238.6113.410.08%1249.01223.61125.221:32:19
ZCXX09动煤22091187.0117.811.02%1187.01119.41069.221:32:52
ZCXX10动煤21101781.0132.08.00%1781.01781.01649.018:45:00
ZCXX11动煤21112342.4145.26.61%2359.82298.02197.221:33:17
ZCXX12动煤21122142.0160.48.09%2150.02068.41981.621:33:17
CY0001棉纱XX连续29410-70-0.24%29505292702948021:33:18
CYXX01棉纱220129410-70-0.24%29505292702948021:33:18
CYXX02棉纱22022958514405.12%29585295852814518:45:00
CYXX03棉纱2203279209203.41%27920259102700008:58:57
CYXX04棉纱22042449010904.66%25100228152340008:58:57
CYXX05棉纱220528935-120-0.41%28935288602905521:33:16
CYXX06棉纱220622605-1000-4.24%22605226052360516:59:46
CYXX07棉纱220721185-1335-5.93%21185211852252019:08:28
CYXX08棉纱220824445-1565-6.02%24445244452601016:30:19
CYXX09棉纱220928695-650-2.22%28695286952934518:45:02
CYXX10棉纱211025595-1555-5.73%25595255952715008:58:19
CYXX11棉纱211122460-940-4.02%24340224602340019:32:02
CYXX12棉纱211222000-445-1.98%22000215452244519:32:02
RS0001菜籽连续6252-11-0.18%62526252626320:59:13
RSXX07菜籽22076300350.56%64006231626520:59:22
RSXX08菜籽220862791101.78%62796250616920:58:40
RSXX09菜籽220960291372.33%60296029589220:58:14
RSXX11菜籽21116252-11-0.18%62526252626320:59:13
SF0001硅铁连续15710-6-0.04%15970148681571618:45:02
SFXX01硅铁220115710-6-0.04%15970148681571618:45:02
SFXX02硅铁220214652-84-0.57%14888138501473618:45:02
SFXX03硅铁220314216100.07%14384134221420618:45:02
SFXX04硅铁220413648200.15%13720129741362818:45:02
SFXX05硅铁220512970-120-0.92%13274125121309018:45:02
SFXX06硅铁220612612-24-0.19%12640122281263618:45:02
SFXX07硅铁220712486980.79%12604120601238818:45:02
SFXX08硅铁220812290900.74%12484118821220018:45:02
SFXX09硅铁220912142720.60%12512117301207018:45:02
SFXX10硅铁211015780-16-0.10%15780157801579618:45:01
SFXX11硅铁211116050-60-0.37%16284152821611018:45:02
SFXX12硅铁211215984-44-0.27%16252152121602818:45:02
SM0001锰硅连续119223683.19%12078112301155418:45:02
SMXX01锰硅2201119223683.19%12078112301155418:45:02
SMXX02锰硅2202115082602.31%11698109001124818:45:02
SMXX03锰硅2203111183723.46%11244105121074618:45:02
SMXX04锰硅2204104681781.73%10468104681029018:45:01
SMXX05锰硅2205105882382.30%10718100121035018:45:02
SMXX06锰硅22069748-84-0.85%97489748983218:45:02
SMXX07锰硅2207100981201.20%100989846997818:45:02
SMXX08锰硅2208100642102.13%100649742985418:45:02
SMXX09锰硅2209101422742.78%103129584986818:45:02
SMXX10锰硅2110120004323.73%12050116261156818:45:02
SMXX12锰硅2112120303723.19%12204114201165818:45:02
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻22012681-60-2.19%26812681274118:45:02
RIXX03早稻22032450-137-5.30%27802450258714:55:09
RIXX05早稻22052561-37-1.42%26992525259818:45:01
RIXX07早稻22072520-78-3.00%25202520259810:49:14
RIXX09早稻220929021384.99%29022902276420:55:10
RIXX11早稻21112523652.64%25472523245814:59:16
WH0001强麦连续289700.00%29002867289718:45:02
WHXX01强麦22012751-37-1.33%27512751278818:45:01
WHXX03强麦22032805381.37%29542710276720:22:14
WHXX05强麦2205289700.00%29002867289718:45:02
WHXX07强麦22072630-11-0.42%26302630264120:57:58
WHXX09强麦22092699-12-0.44%27382641271118:45:01
WHXX11强麦21112828160.57%28282671281215:41:02
APXX01苹果220174713765.30%75866888709518:45:02
APXX03苹果220380654866.41%81317385757918:45:02
APXX05苹果220588206758.29%88608005814518:45:02
APXX07苹果22075999-351-5.53%61005999635017:28:50
APXX10苹果211075242463.38%75247200727818:45:02
APXX11苹果211169842613.88%71566594672318:45:02
APXX12苹果211271783354.90%73366617684318:45:02
JR0001粳稻连续2830411.47%28302830278918:45:02
JRXX01粳稻2201264224110.04%26422401240120:58:45
JRXX03粳稻220328002057.90%28002337259517:09:00
JRXX05粳稻22052405-181-7.00%24052405258621:40:22
JRXX07粳稻22072820-48-1.67%28202601286820:57:08
JRXX11粳稻21112830411.47%28302830278918:45:02
PMXX01普通小麦220126021245.00%26022602247820:58:01
PMXX03普通小麦22032373-125-5.00%24202373249821:39:49
PMXX05普通小麦22052480371.51%24802480244321:17:07
PMXX07普通小麦22072486251.02%27082486246120:41:37
PMXX11普通小麦21112525-48-1.87%25272524257321:31:29
LR0001晚籼稻连续34001484.55%34003350325219:38:38
LRXX01晚籼稻22012699-105-3.74%26992699280416:15:40
LRXX03晚籼稻22032526-6-0.24%25262526253216:15:31
LRXX05晚籼稻220528211857.02%28212821263620:03:39
LRXX07晚籼稻22072858732.62%28582646278520:55:29
LRXX11晚籼稻211134001484.55%34003350325219:38:38
CJ0001红枣连续15210138510.02%15210137251382518:45:02
CJXX01红枣220115210138510.02%15210137251382518:45:02
CJXX03红枣220315615142010.00%15615140601419518:45:02
CJXX05红枣220515935145010.01%15935143501448518:45:02
CJXX07红枣220716255148010.02%16255147001477518:45:02
CJXX09红枣220916485150010.01%16485148551498518:45:02
CJXX12红枣211214825135010.02%14825133701347518:45:02
UR0001尿素连续32302408.03%32303017299018:45:02
URXX01尿素220132302408.03%32303017299018:45:02
URXX02尿素220231161776.02%31162955293918:45:02
URXX03尿素220330871535.21%31112915293418:45:02
URXX04尿素220429961605.64%30042871283618:45:02
URXX05尿素220529131656.00%29132750274818:45:02
URXX06尿素220628441425.26%28512678270218:45:02
URXX07尿素220728051415.29%28192747266418:45:02
URXX08尿素220826561013.95%26562656255518:45:02
URXX09尿素220927201455.63%27302570257518:45:02
URXX10尿素211029211244.43%30192754279715:15:08
URXX11尿素211131601705.69%31692963299018:45:02
URXX12尿素211231501715.74%31573016297918:45:02
SA0001纯碱连续3535320.91%35773520350321:33:18
SAXX01纯碱22013535320.91%35773520350321:33:18
SAXX02纯碱22023458160.46%34923445344221:33:18
SAXX03纯碱22033394361.07%34203377335821:33:18
SAXX04纯碱22043352270.81%33523352332521:33:18
SAXX05纯碱22053298170.52%33333292328121:33:18
SAXX06纯碱22063265140.43%32923260325121:33:18
SAXX07纯碱22073234100.31%32343234322421:33:17
SAXX08纯碱22083198-2-0.06%32163196320021:33:18
SAXX09纯碱22093170-7-0.22%31983165317721:33:18
SAXX10纯碱21103467-2-0.06%34673467346921:26:10
SAXX11纯碱21113465-20-0.57%35253459348521:33:18
SAXX12纯碱21123527230.66%35703514350421:33:18
PF0001短纤连续8414560.67%85048372835821:33:17
PFXX01短纤22018414560.67%85048372835821:33:17
PFXX02短纤22028390600.72%84508368833021:33:17
PFXX03短纤22038386700.84%84548362831621:33:18
PFXX04短纤22048290-66-0.79%84328208835618:45:02
PFXX05短纤22058324680.82%83988298825621:33:17
PFXX06短纤22067470-98-1.29%74707470756809:04:25
PFXX07短纤22077152-22-0.31%71527124717418:45:01
PFXX08短纤22088130-130-1.57%83508130826018:45:02
PFXX09短纤22098312-46-0.55%83348108835818:45:02
PFXX10短纤211082503945.02%82507998785618:45:02
PFXX11短纤21118312360.43%83628294827621:33:17
PFXX12短纤21128388520.62%84708356833621:33:17