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13210-120-0.90%13385131701333015:15:01
AP0001苹果连续8022-136-1.67%81187980815815:15:01
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续112811121.00%11286111191116915:15:01
SR0001白糖连续5578-6-0.11%55985559558415:15:01
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生105821141.09%10584104181046815:15:01
CFXX01棉花230113210-120-0.90%13385131701333015:15:01
CFXX03棉花230313055-75-0.57%13195130201313015:15:01
CFXX05棉花230513035-80-0.61%13180130101311515:15:01
CFXX07棉花230713075-60-0.46%13200130401313515:15:01
CFXX09棉花230913185-50-0.38%13305131551323515:15:01
CFXX11棉花2211140002001.45%14000139951380019:31:47
FG0001玻璃连续1386-20-1.42%14081376140615:15:01
FGXX01玻璃23011386-20-1.42%14081376140615:15:01
FGXX02玻璃23021442-13-0.89%14591434145515:15:01
FGXX03玻璃23031439-17-1.17%14591432145615:15:01
FGXX04玻璃23041475-18-1.21%14951466149315:15:01
FGXX05玻璃23051464-18-1.21%14851451148215:15:01
FGXX06玻璃23061502-15-0.99%15231495151715:15:01
FGXX07玻璃23071489-14-0.93%15101480150315:15:01
FGXX08玻璃23081527-13-0.84%15441523154015:15:01
FGXX09玻璃23091514-14-0.92%15341505152815:15:01
FGXX10玻璃23101544-13-0.83%15641539155715:15:01
FGXX11玻璃22111390221.61%14181390136818:45:01
FGXX12玻璃22121384-21-1.49%14021377140515:15:01
MA0001甲醇连续2593-23-0.88%26342570261615:15:01
MAXX01甲醇23012593-23-0.88%26342570261615:15:01
MAXX02甲醇23022542-1-0.04%25722515254315:15:01
MAXX03甲醇2303253320.08%25612508253115:15:01
MAXX04甲醇2304253030.12%25582509252715:15:01
MAXX05甲醇2305252970.28%25572507252215:15:01
MAXX06甲醇2306253430.12%25602515253115:15:01
MAXX07甲醇2307253700.00%25782508253715:15:01
MAXX08甲醇2308253520.08%25772507253315:15:01
MAXX09甲醇2309253200.00%25562514253215:15:01
MAXX10甲醇23102527-8-0.32%25602515253515:15:01
MAXX11甲醇2211264850.19%27722637264319:31:22
MAXX12甲醇22122640-30-1.12%26922630267015:15:01
OIXX01菜油2301112811121.00%11286111191116915:15:01
OIXX03菜油2303107181401.32%10736105641057815:15:01
OIXX05菜油2305103721191.16%10400102541025315:15:01
OIXX07菜油230710254920.91%10280101541016215:15:01
OIXX09菜油230910026860.87%100549935994015:15:01
OIXX11菜油221113330-294-2.16%13660133101362419:31:22
RM0001菜粕连续2901-19-0.65%29232891292015:15:01
RMXX01菜粕23013062-29-0.94%30973046309115:15:01
RMXX03菜粕23032935-17-0.58%29582919295215:15:01
RMXX05菜粕23052946-17-0.57%29702930296315:15:01
RMXX07菜粕23072901-22-0.75%29282888292315:15:01
RMXX08菜粕23082939-22-0.74%29612931296115:15:01
RMXX09菜粕23092901-19-0.65%29232891292015:15:01
RMXX11菜粕22113466-259-6.95%37383466372518:45:02
SRXX01白糖23015563-14-0.25%55915551557715:15:01
SRXX03白糖23035524-12-0.22%55495506553615:15:01
SRXX05白糖23055533-7-0.13%55575520554015:15:01
SRXX07白糖23075548-4-0.07%55705531555215:15:01
SRXX09白糖23095578-6-0.11%55985559558415:15:01
SRXX11白糖22115475300.55%54755475544518:45:02
TA0001PTA连续5182160.31%51885120516615:15:01
TAXX01PTA23015182160.31%51885120516615:15:01
TAXX02PTA23025140120.23%51505088512815:15:01
TAXX03PTA23035142180.35%51465086512415:15:01
TAXX04PTA23045140200.39%51425082512015:15:01
TAXX05PTA23055134200.39%51405078511415:15:01
TAXX06PTA23065132100.20%51365082512215:15:01
TAXX07PTA23075138100.20%51665072512815:15:01
TAXX08PTA23085142140.27%51705078512815:15:01
TAXX09PTA23095152160.31%51625102513615:15:01
TAXX10PTA23105156160.31%51565114514015:15:01
TAXX11PTA22115718-32-0.56%57585700575019:31:22
TAXX12PTA22125262-36-0.68%53145224529815:15:01
ZCXX01动煤2301899.058.46.95%899.0898.8840.618:45:02
ZCXX02动煤2302805.01.00.12%805.0805.0804.011:29:11
ZCXX03动煤2303840.0-67.0-7.39%931.6840.0907.014:56:58
ZCXX04动煤2304796.6-17.2-2.11%796.6796.6813.819:31:48
ZCXX05动煤2305790.0-69.6-8.10%790.0790.0859.620:30:01
ZCXX06动煤2306860.0-19.6-2.23%860.0860.0879.615:15:01
ZCXX07动煤2307841.20.40.05%841.2841.2840.820:30:05
ZCXX08动煤2308803.0-26.6-3.21%810.2803.0829.619:31:48
ZCXX09动煤2309807.6-167.0-17.14%807.6807.6974.618:45:02
ZCXX10动煤2310820.0-39.0-4.54%820.0820.0859.018:45:01
ZCXX11动煤2211860.035.04.24%860.0860.0825.017:52:00
ZCXX12动煤2212768.0-51.6-6.30%792.6768.0819.619:31:02
CY0001棉纱XX连续20575-65-0.31%20705204402064015:15:01
CYXX01棉纱230120575-65-0.31%20705204402064015:15:01
CYXX02棉纱230220110-820-3.92%21315195752093021:40:22
CYXX03棉纱230320100-200-0.99%20270201002030019:31:58
CYXX04棉纱230420165-965-4.57%20165201452113018:10:43
CYXX05棉纱230520205-150-0.74%20440201902035515:15:01
CYXX06棉纱230620080-105-0.52%20080200002018519:31:37
CYXX07棉纱23072759514205.43%27595275952617518:28:20
CYXX08棉纱2308242952701.12%24295242952402508:57:29
CYXX09棉纱230920655-150-0.72%20655206552080509:00:07
CYXX10棉纱231019340-1135-5.54%20950193402047518:45:02
CYXX11棉纱221120800-335-1.59%20800198152113518:45:02
CYXX12棉纱221222000-445-1.98%22000215452244519:32:02
RS0001菜籽连续5981-5-0.08%59815805598620:59:40
RSXX07菜籽23075848-3-0.05%59845848585120:57:49
RSXX08菜籽23085981-5-0.08%59815805598620:59:40
RSXX09菜籽23095888110.19%59765888587715:15:01
RSXX11菜籽22116581-7-0.11%65816581658820:58:48
SF0001硅铁连续8398120.14%84108262838615:15:01
SFXX01硅铁23018398120.14%84108262838615:15:01
SFXX02硅铁23028164-12-0.15%81948054817615:15:01
SFXX03硅铁23038212-20-0.24%82448130823215:15:01
SFXX04硅铁23048190-34-0.41%82228122822415:15:01
SFXX05硅铁23058176-34-0.41%82188110821015:15:01
SFXX06硅铁23068090-48-0.59%81168090813815:15:01
SFXX07硅铁230780941401.76%80948068795419:31:32
SFXX08硅铁23088200821.01%82008200811820:57:49
SFXX09硅铁23098100-2-0.02%81008018810215:15:01
SFXX10硅铁23108048-26-0.32%80588010807415:15:01
SFXX11硅铁22118650420.49%86508650860819:31:22
SFXX12硅铁22128620800.94%86208420854015:15:01
SM0001锰硅连续740020.03%74187318739815:15:01
SMXX01锰硅2301740020.03%74187318739815:15:01
SMXX02锰硅23027342180.25%73587264732415:15:01
SMXX03锰硅23037328220.30%73467252730615:15:01
SMXX04锰硅23047316280.38%73347240728815:15:01
SMXX05锰硅23057310360.49%73287228727415:15:01
SMXX06锰硅230671321582.27%71327050697419:31:32
SMXX07锰硅23077000520.75%70007000694819:31:32
SMXX08锰硅23087190-2-0.03%71907174719215:15:01
SMXX09锰硅23097252360.50%72527110721615:15:01
SMXX10锰硅23107198100.14%72267154718815:15:01
SMXX12锰硅22127458-8-0.11%74927404746615:15:01
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻23012801381.38%28012801276320:59:02
RIXX03早稻23032450-137-5.30%27802450258714:55:09
RIXX05早稻23052561-26-1.01%26992525258718:45:01
RIXX07早稻23072500-55-2.15%25002500255520:57:08
RIXX09早稻230929021384.99%29022902276420:55:10
RIXX11早稻221125231425.96%25472523238114:59:16
WH0001强麦连续3402-125-3.54%36503312352720:58:30
WHXX01强麦23013212-100-3.02%32123212331220:59:25
WHXX03强麦23033402-125-3.54%36503312352720:58:30
WHXX05强麦23053248-2-0.06%32483058325016:37:19
WHXX07强麦23072900-72-2.42%29002900297220:58:07
WHXX09强麦230934501514.58%34503450329921:05:14
WHXX11强麦221133202086.68%33203320311220:59:53
APXX01苹果23018022-136-1.67%81187980815815:15:01
APXX03苹果23037530-49-0.65%75637486757915:15:01
APXX05苹果23057476-59-0.78%75287456753515:15:01
APXX07苹果23075999-551-8.41%61005999655017:28:50
APXX10苹果23107782-11-0.14%77907758779315:15:01
APXX11苹果221191281191.32%91289099900919:31:22
APXX12苹果22128396-224-2.60%85958330862015:15:01
JR0001粳稻连续281800.00%28182818281820:57:30
JRXX01粳稻2301281800.00%28182818281820:57:30
JRXX03粳稻230328002057.90%28002337259517:09:00
JRXX05粳稻23053049983.32%30492539295120:59:00
JRXX07粳稻23072820-48-1.67%28202601286820:57:08
JRXX11粳稻22112700-120-4.26%27002700282019:31:45
PMXX01普通小麦23012422-128-5.02%24222422255020:57:09
PMXX03普通小麦23032373-125-5.00%24202373249821:39:49
PMXX05普通小麦23052480371.51%24802480244321:17:07
PMXX07普通小麦23072800-180-6.04%30202800298020:57:08
PMXX11普通小麦22112525-31-1.21%25272524255621:31:29
LR0001晚籼稻连续34001484.55%34003350325219:38:38
LRXX01晚籼稻23012699-105-3.74%26992699280416:15:40
LRXX03晚籼稻23032526-6-0.24%25262526253216:15:31
LRXX05晚籼稻23053004-2-0.07%30392965300620:55:25
LRXX07晚籼稻2307253500.00%25352535253518:45:02
LRXX11晚籼稻221134001484.55%34003350325219:38:38
CJ0001红枣连续10835-20-0.18%10895107701085515:15:01
CJXX01红枣230110835-20-0.18%10895107701085515:15:01
CJXX03红枣230310620-60-0.56%10730106001068015:15:01
CJXX05红枣230510555-160-1.49%10770105101071515:15:01
CJXX07红枣230710730-145-1.33%10910107301087515:15:01
CJXX09红枣230910730-175-1.60%10900107301090515:15:01
CJXX12红枣2212108401901.78%10840106501065020:57:49
UR0001尿素连续2548-13-0.51%25662524256115:15:01
URXX01尿素23012548-13-0.51%25662524256115:15:01
URXX02尿素23022500-22-0.87%25232490252215:15:01
URXX03尿素23032508-21-0.83%25272500252915:15:01
URXX04尿素23042472-20-0.80%24902456249215:15:01
URXX05尿素23052458-21-0.85%24782438247915:15:01
URXX06尿素23062419-26-1.06%24222416244515:15:01
URXX07尿素23072384-35-1.45%23972384241915:15:01
URXX08尿素23082374-27-1.12%23772369240115:15:01
URXX09尿素23092329-21-0.89%23462313235015:15:01
URXX10尿素23102314-21-0.90%23352301233515:15:01
URXX11尿素22112600210.81%26002600257920:58:51
URXX12尿素2212270330.11%27192606270015:15:01
SA0001纯碱连续2697-3-0.11%27082678270015:15:01
SAXX01纯碱23012697-3-0.11%27082678270015:15:01
SAXX02纯碱23022663-4-0.15%26722647266715:15:01
SAXX03纯碱23032629-2-0.08%26382610263115:15:01
SAXX04纯碱2304259620.08%26022573259415:15:01
SAXX05纯碱2305253130.12%25412505252815:15:01
SAXX06纯碱23062417-3-0.12%24292391242015:15:01
SAXX07纯碱2307229980.35%23132271229115:15:01
SAXX08纯碱23082189160.74%22072154217315:15:01
SAXX09纯碱23092078211.02%20972040205715:15:01
SAXX10纯碱23102019271.36%20341978199215:15:01
SAXX11纯碱2211269060.22%26902679268419:31:22
SAXX12纯碱22122756-5-0.18%27692741276115:15:01
PF0001短纤连续6592-20-0.30%66406544661215:15:01
PFXX01短纤23016592-20-0.30%66406544661215:15:01
PFXX02短纤23026570-22-0.33%66246520659215:15:01
PFXX03短纤23036566-20-0.30%66046520658615:15:01
PFXX04短纤23046578-10-0.15%66046530658815:15:01
PFXX05短纤23056586-8-0.12%66186538659415:15:01
PFXX06短纤23066620-86-1.28%66426516670615:15:01
PFXX07短纤23076606-102-1.52%66486522670815:15:01
PFXX08短纤23086638-18-0.27%66586612665615:15:01
PFXX09短纤23096644-20-0.30%66966622666415:15:01
PFXX10短纤23106696-42-0.62%67286696673815:15:01
PFXX11短纤221173502483.49%73507350710219:31:22
PFXX12短纤22126586-32-0.48%66366538661815:15:01