郑州商品交易所实时行情_郑州商品交易所期货价格-期货行情中心-一期货

期货

外盘

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	15265	20	0.13%	15290	15180	15245	22:59:59
AP0001	苹果连续	9148	3	0.03%	9186	9104	9145	19:31:12
PM0001	普通小麦连续	2800	-180	-6.04%	3020	2800	2980	20:57:08
OI0001	菜油连续	8532	100	1.19%	8550	8440	8432	23:00:00
SR0001	白糖连续	6589	-31	-0.47%	6621	6569	6620	23:00:00
ZC0001	动煤连续	899.0	58.4	6.95%	899.0	898.8	840.6	18:45:02
PK0001	花生	8890	12	0.14%	8918	8838	8878	19:31:12
CFXX01	棉花2401	15265	20	0.13%	15290	15180	15245	22:59:59
CFXX03	棉花2403	15010	15	0.10%	15020	14940	14995	22:59:59
CFXX05	棉花2405	14935	5	0.03%	14960	14875	14930	22:59:59
CFXX07	棉花2407	14930	0	0.00%	14960	14880	14930	22:59:59
CFXX09	棉花2409	15065	5	0.03%	15100	15015	15060	22:59:59
CFXX11	棉花2411	15125	-15	-0.10%	15175	15120	15140	22:59:59
FG0001	玻璃连续	1981	63	3.28%	1990	1904	1918	23:00:00
FGXX01	玻璃2401	1981	63	3.28%	1990	1904	1918	23:00:00
FGXX02	玻璃2402	1975	69	3.62%	1981	1900	1906	22:59:59
FGXX03	玻璃2403	1977	72	3.78%	1979	1900	1905	23:00:00
FGXX04	玻璃2404	1985	69	3.60%	1987	1906	1916	22:59:59
FGXX05	玻璃2405	1977	68	3.56%	1980	1898	1909	23:00:00
FGXX06	玻璃2406	1959	64	3.38%	1963	1888	1895	22:59:59
FGXX07	玻璃2407	1931	59	3.15%	1936	1867	1872	22:59:59
FGXX08	玻璃2408	1922	55	2.95%	1926	1860	1867	22:59:59
FGXX09	玻璃2409	1906	51	2.75%	1911	1842	1855	22:59:59
FGXX10	玻璃2410	1890	53	2.89%	1892	1836	1837	22:59:59
FGXX11	玻璃2411	1860	39	2.14%	1865	1810	1821	22:59:59
FGXX12	玻璃2312	1979	60	3.13%	1979	1910	1919	22:59:46
MA0001	甲醇连续	2483	-15	-0.60%	2498	2477	2498	23:00:00
MAXX01	甲醇2401	2483	-15	-0.60%	2498	2477	2498	23:00:00
MAXX02	甲醇2402	2486	-14	-0.56%	2498	2480	2500	23:00:00
MAXX03	甲醇2403	2483	-16	-0.64%	2497	2483	2499	23:00:00
MAXX04	甲醇2404	2484	-10	-0.40%	2496	2479	2494	22:59:54
MAXX05	甲醇2405	2473	-14	-0.56%	2493	2471	2487	22:59:59
MAXX06	甲醇2406	2482	-12	-0.48%	2499	2480	2494	22:59:55
MAXX07	甲醇2407	2476	-13	-0.52%	2493	2474	2489	22:59:55
MAXX08	甲醇2408	2474	-12	-0.48%	2492	2474	2486	22:59:59
MAXX09	甲醇2409	2456	-12	-0.49%	2472	2453	2468	23:00:00
MAXX10	甲醇2410	2462	-10	-0.40%	2476	2462	2472	22:59:59
MAXX11	甲醇2411	2467	-12	-0.48%	2483	2467	2479	22:59:52
MAXX12	甲醇2312	2505	7	0.28%	2505	2492	2498	19:31:12
OIXX01	菜油2401	8532	100	1.19%	8550	8440	8432	23:00:00
OIXX03	菜油2403	8480	86	1.02%	8498	8394	8394	22:59:59
OIXX05	菜油2405	8488	86	1.02%	8506	8402	8402	23:00:00
OIXX07	菜油2407	8476	69	0.82%	8499	8402	8407	22:59:59
OIXX09	菜油2409	8442	68	0.81%	8461	8374	8374	22:59:59
OIXX11	菜油2411	8418	48	0.57%	8418	8383	8370	22:59:59
RM0001	菜粕连续	2785	31	1.13%	2796	2752	2754	22:59:59
RMXX01	菜粕2401	2785	31	1.13%	2796	2752	2754	22:59:59
RMXX03	菜粕2403	2788	28	1.01%	2799	2756	2760	22:59:58
RMXX05	菜粕2405	2773	17	0.62%	2782	2751	2756	22:59:59
RMXX07	菜粕2407	2761	11	0.40%	2768	2744	2750	22:59:59
RMXX08	菜粕2408	2825	10	0.36%	2831	2810	2815	22:59:58
RMXX09	菜粕2409	2785	8	0.29%	2790	2769	2777	22:59:57
RMXX11	菜粕2411	2706	4	0.15%	2712	2695	2702	22:59:55
SRXX01	白糖2401	6589	-31	-0.47%	6621	6569	6620	23:00:00
SRXX03	白糖2403	6497	-41	-0.63%	6540	6478	6538	22:59:59
SRXX05	白糖2405	6449	-55	-0.85%	6498	6435	6504	22:59:59
SRXX07	白糖2407	6427	-55	-0.85%	6477	6414	6482	22:59:59
SRXX09	白糖2409	6401	-59	-0.91%	6454	6390	6460	22:59:59
SRXX11	白糖2411	6348	-68	-1.06%	6441	6335	6416	22:59:59
TA0001	PTA连续	5734	72	1.27%	5742	5660	5662	23:00:00
TAXX01	PTA2401	5734	72	1.27%	5742	5660	5662	23:00:00
TAXX02	PTA2402	5746	66	1.16%	5754	5678	5680	22:59:59
TAXX03	PTA2403	5752	68	1.20%	5756	5688	5684	22:59:59
TAXX04	PTA2404	5748	58	1.02%	5758	5696	5690	22:59:57
TAXX05	PTA2405	5756	62	1.09%	5766	5694	5694	22:59:59
TAXX06	PTA2406	5748	48	0.84%	5758	5702	5700	22:59:55
TAXX07	PTA2407	5754	48	0.84%	5754	5710	5706	22:59:59
TAXX08	PTA2408	5734	38	0.67%	5750	5704	5696	22:59:58
TAXX09	PTA2409	5726	54	0.95%	5732	5672	5672	22:59:56
TAXX10	PTA2410	5722	32	0.56%	5722	5718	5690	22:59:54
TAXX11	PTA2411	5728	42	0.74%	5728	5702	5686	22:59:54
TAXX12	PTA2312	5708	60	1.06%	5714	5682	5648	22:59:59
ZCXX01	动煤2401	899.0	58.4	6.95%	899.0	898.8	840.6	18:45:02
ZCXX02	动煤2402	805.0	1.0	0.12%	805.0	805.0	804.0	11:29:11
ZCXX03	动煤2403	840.0	-67.0	-7.39%	931.6	840.0	907.0	14:56:58
ZCXX04	动煤2404	796.6	-17.2	-2.11%	796.6	796.6	813.8	19:31:48
ZCXX05	动煤2405	790.0	-69.6	-8.10%	790.0	790.0	859.6	20:30:01
ZCXX06	动煤2406	860.0	-19.6	-2.23%	860.0	860.0	879.6	15:15:01
ZCXX07	动煤2407	841.2	0.4	0.05%	841.2	841.2	840.8	20:30:05
ZCXX08	动煤2408	803.0	-26.6	-3.21%	810.2	803.0	829.6	19:31:48
ZCXX09	动煤2409	807.6	-167.0	-17.14%	807.6	807.6	974.6	18:45:02
ZCXX10	动煤2410	820.0	-39.0	-4.54%	820.0	820.0	859.0	18:45:01
ZCXX11	动煤2411	860.0	35.0	4.24%	860.0	860.0	825.0	17:52:00
ZCXX12	动煤2312	768.0	-51.6	-6.30%	792.6	768.0	819.6	19:31:02
CY0001	棉纱XX连续	20755	20	0.10%	20810	20635	20735	22:59:58
CYXX01	棉纱2401	20755	20	0.10%	20810	20635	20735	22:59:58
CYXX02	棉纱2402	21340	-1355	-5.97%	21340	21340	22695	17:13:42
CYXX03	棉纱2403	21370	-405	-1.86%	21370	21370	21775	19:30:53
CYXX04	棉纱2404	21155	235	1.12%	21155	21155	20920	19:45:01
CYXX05	棉纱2405	21025	65	0.31%	21135	20865	20960	22:59:53
CYXX06	棉纱2406	22695	315	1.41%	23000	22505	22380	18:45:02
CYXX07	棉纱2407	22510	-360	-1.57%	22680	22510	22870	17:38:20
CYXX08	棉纱2408	22905	-600	-2.55%	24360	22890	23505	18:45:01
CYXX09	棉纱2409	22450	65	0.29%	22450	22450	22385	19:04:43
CYXX10	棉纱2410	21500	0	0.00%	21500	21500	21500	18:45:01
CYXX11	棉纱2411	23205	-490	-2.07%	23205	23205	23695	18:45:02
CYXX12	棉纱2312	22000	-445	-1.98%	22000	21545	22445	19:32:02
RS0001	菜籽连续	6142	28	0.46%	6142	6045	6114	20:58:43
RSXX07	菜籽2407	6142	28	0.46%	6142	6045	6114	20:58:43
RSXX08	菜籽2408	6040	121	2.04%	6076	5908	5919	20:58:50
RSXX09	菜籽2409	6050	37	0.62%	6129	6050	6013	20:59:53
RSXX11	菜籽2411	6450	163	2.59%	6686	6003	6287	18:45:01
SF0001	硅铁连续	6746	-64	-0.94%	6832	6708	6810	19:31:12
SFXX01	硅铁2401	6766	-68	-1.00%	6856	6740	6834	19:31:12
SFXX02	硅铁2402	6746	-64	-0.94%	6832	6708	6810	19:31:12
SFXX03	硅铁2403	6892	-60	-0.86%	6980	6866	6952	19:31:12
SFXX04	硅铁2404	6882	-52	-0.75%	6966	6850	6934	19:31:12
SFXX05	硅铁2405	6856	-62	-0.90%	6940	6832	6918	19:31:12
SFXX06	硅铁2406	6782	-64	-0.93%	6858	6760	6846	19:31:12
SFXX07	硅铁2407	6968	-64	-0.91%	7008	6938	7032	19:31:12
SFXX08	硅铁2408	6950	-52	-0.74%	6972	6920	7002	19:31:12
SFXX09	硅铁2409	6926	-68	-0.97%	6994	6902	6994	19:31:12
SFXX10	硅铁2410	6878	-64	-0.92%	6922	6850	6942	19:31:12
SFXX11	硅铁2411	7010	-92	-1.30%	7032	7010	7102	20:58:43
SFXX12	硅铁2312	6770	-44	-0.65%	6830	6622	6814	19:31:12
SM0001	锰硅连续	6362	-50	-0.78%	6432	6352	6412	19:31:12
SMXX01	锰硅2401	6420	-34	-0.53%	6474	6410	6454	19:31:12
SMXX02	锰硅2402	6362	-50	-0.78%	6432	6352	6412	19:31:12
SMXX03	锰硅2403	6354	-50	-0.78%	6422	6346	6404	19:31:12
SMXX04	锰硅2404	6358	-46	-0.72%	6424	6348	6404	19:31:12
SMXX05	锰硅2405	6362	-46	-0.72%	6424	6354	6408	19:31:12
SMXX06	锰硅2406	6350	-48	-0.75%	6394	6340	6398	19:31:12
SMXX07	锰硅2407	6352	-38	-0.59%	6404	6338	6390	19:31:12
SMXX08	锰硅2408	6354	-38	-0.59%	6382	6336	6392	19:31:12
SMXX09	锰硅2409	6340	-40	-0.63%	6396	6336	6380	19:31:12
SMXX10	锰硅2410	6330	-38	-0.60%	6386	6330	6368	19:31:12
SMXX12	锰硅2312	6392	-46	-0.71%	6416	6386	6438	19:31:12
RI0001	早稻连续	2902	138	4.99%	2902	2902	2764	20:55:10
RIXX01	早稻2401	2801	38	1.38%	2801	2801	2763	20:59:02
RIXX03	早稻2403	2450	-137	-5.30%	2780	2450	2587	14:55:09
RIXX05	早稻2405	2561	-26	-1.01%	2699	2525	2587	18:45:01
RIXX07	早稻2407	2500	-55	-2.15%	2500	2500	2555	20:57:08
RIXX09	早稻2409	2902	138	4.99%	2902	2902	2764	20:55:10
RIXX11	早稻2411	2523	142	5.96%	2547	2523	2381	14:59:16
WH0001	强麦连续	3050	-50	-1.61%	3050	3050	3100	19:31:16
WHXX01	强麦2401	3500	95	2.79%	3500	3500	3405	20:58:58
WHXX03	强麦2403	3050	-50	-1.61%	3050	3050	3100	19:31:16
WHXX05	强麦2405	3248	-2	-0.06%	3248	3058	3250	16:37:19
WHXX07	强麦2407	2900	-72	-2.42%	2900	2900	2972	20:58:07
WHXX09	强麦2409	3450	151	4.58%	3450	3450	3299	21:05:14
WHXX11	强麦2411	3320	208	6.68%	3320	3320	3112	20:59:53
APXX01	苹果2401	9148	3	0.03%	9186	9104	9145	19:31:12
APXX03	苹果2403	8665	-6	-0.07%	8735	8602	8671	19:31:12
APXX05	苹果2405	8680	-25	-0.29%	8803	8612	8705	19:31:12
APXX07	苹果2407	5999	-551	-8.41%	6100	5999	6550	17:28:50
APXX10	苹果2410	8714	88	1.02%	8726	8603	8626	19:31:12
APXX11	苹果2411	8313	72	0.87%	8320	8241	8241	19:31:12
APXX12	苹果2312	9829	129	1.33%	9860	9829	9700	19:31:12
JR0001	粳稻连续	2858	0	0.00%	2858	2858	2858	20:58:31
JRXX01	粳稻2401	2858	0	0.00%	2858	2858	2858	20:58:31
JRXX03	粳稻2403	2800	205	7.90%	2800	2337	2595	17:09:00
JRXX05	粳稻2405	3049	98	3.32%	3049	2539	2951	20:59:00
JRXX07	粳稻2407	2820	-48	-1.67%	2820	2601	2868	20:57:08
JRXX11	粳稻2411	2700	-120	-4.26%	2700	2700	2820	19:31:45
PMXX01	普通小麦2401	2422	-128	-5.02%	2422	2422	2550	20:57:09
PMXX03	普通小麦2403	2373	-125	-5.00%	2420	2373	2498	21:39:49
PMXX05	普通小麦2405	2480	37	1.51%	2480	2480	2443	21:17:07
PMXX07	普通小麦2407	2800	-180	-6.04%	3020	2800	2980	20:57:08
PMXX11	普通小麦2411	2525	-31	-1.21%	2527	2524	2556	21:31:29
LR0001	晚籼稻连续	3400	148	4.55%	3400	3350	3252	19:38:38
LRXX01	晚籼稻2401	2699	-105	-3.74%	2699	2699	2804	16:15:40
LRXX03	晚籼稻2403	2526	-6	-0.24%	2526	2526	2532	16:15:31
LRXX05	晚籼稻2405	3004	-2	-0.07%	3039	2965	3006	20:55:25
LRXX07	晚籼稻2407	2535	0	0.00%	2535	2535	2535	18:45:02
LRXX11	晚籼稻2411	3400	148	4.55%	3400	3350	3252	19:38:38
CJ0001	红枣连续	15020	10	0.07%	15210	14880	15010	19:31:12
CJXX01	红枣2401	15020	10	0.07%	15210	14880	15010	19:31:12
CJXX03	红枣2403	15350	-5	-0.03%	15565	15230	15355	19:31:12
CJXX05	红枣2405	15655	-30	-0.19%	15915	15535	15685	19:31:12
CJXX07	红枣2407	15950	-30	-0.19%	16210	15875	15980	19:31:12
CJXX09	红枣2409	16200	-60	-0.37%	16505	16125	16260	19:31:12
CJXX12	红枣2312	14775	5	0.03%	14900	14750	14770	19:31:12
UR0001	尿素连续	2342	34	1.47%	2397	2264	2308	19:31:12
URXX01	尿素2401	2342	34	1.47%	2397	2264	2308	19:31:12
URXX02	尿素2402	2300	27	1.19%	2357	2234	2273	19:31:12
URXX03	尿素2403	2285	24	1.06%	2337	2222	2261	19:31:12
URXX04	尿素2404	2228	25	1.13%	2267	2167	2203	19:31:12
URXX05	尿素2405	2173	15	0.70%	2213	2119	2158	19:31:12
URXX06	尿素2406	2119	10	0.47%	2166	2078	2109	19:31:12
URXX07	尿素2407	2091	12	0.58%	2128	2055	2079	19:31:12
URXX08	尿素2408	2057	7	0.34%	2092	2022	2050	19:31:12
URXX09	尿素2409	2018	5	0.25%	2050	1986	2013	19:31:12
URXX10	尿素2410	1983	4	0.20%	2010	1955	1979	19:31:12
URXX11	尿素2411	1981	16	0.81%	2005	1950	1965	19:31:12
URXX12	尿素2312	2405	-15	-0.62%	2430	2405	2420	19:31:12
SA0001	纯碱连续	2623	69	2.70%	2628	2523	2554	23:00:00
SAXX01	纯碱2401	2623	69	2.70%	2628	2523	2554	23:00:00
SAXX02	纯碱2402	2416	69	2.94%	2426	2328	2347	23:00:00
SAXX03	纯碱2403	2286	75	3.39%	2299	2184	2211	22:59:59
SAXX04	纯碱2404	2204	76	3.57%	2213	2110	2128	23:00:00
SAXX05	纯碱2405	2135	67	3.24%	2148	2052	2068	23:00:00
SAXX06	纯碱2406	2074	71	3.54%	2078	1990	2003	23:00:00
SAXX07	纯碱2407	2020	62	3.17%	2029	1947	1958	23:00:00
SAXX08	纯碱2408	1985	58	3.01%	1993	1920	1927	22:59:58
SAXX09	纯碱2409	1967	60	3.15%	1974	1898	1907	23:00:00
SAXX10	纯碱2410	1953	60	3.17%	1960	1885	1893	22:59:59
SAXX11	纯碱2411	1924	56	3.00%	1926	1860	1868	23:00:00
SAXX12	纯碱2312	2804	-32	-1.13%	2855	2801	2836	23:00:00
PF0001	短纤连续	7220	58	0.81%	7224	7172	7162	22:59:59
PFXX01	短纤2401	7186	52	0.73%	7192	7130	7134	22:59:59
PFXX02	短纤2402	7220	58	0.81%	7224	7172	7162	22:59:59
PFXX03	短纤2403	7238	58	0.81%	7240	7186	7180	22:59:59
PFXX04	短纤2404	7236	48	0.67%	7244	7200	7188	22:59:59
PFXX05	短纤2405	7248	54	0.75%	7250	7192	7194	22:59:53
PFXX06	短纤2406	7506	-138	-1.81%	7506	7506	7644	09:10:27
PFXX07	短纤2407	7372	56	0.77%	7424	7372	7316	19:31:42
PFXX08	短纤2408	7352	44	0.60%	7416	7348	7308	19:31:42
PFXX09	短纤2409	7316	4	0.05%	7316	7294	7312	19:31:24
PFXX10	短纤2410	7650	240	3.24%	7650	7550	7410	18:45:01
PFXX11	短纤2411	7316	-22	-0.30%	7390	7314	7338	19:31:12
PFXX12	短纤2312	7302	0	0.00%	7302	7302	7302	22:59:37