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17485-130-0.74%17645173351761523:00:00
AP0001苹果连续8873-68-0.76%89708808894118:45:02
PM0001普通小麦连续2980-79-2.58%29802980305920:58:59
OI0001菜油连续12238740.61%12335120721216423:00:00
SR0001白糖连续5869-7-0.12%58955864587623:00:00
ZC0001动煤连续844.41.40.17%844.4840.0843.015:15:02
PK0001花生98362782.91%98389496955818:45:02
CFXX01棉花230116945-55-0.32%17015167751700022:59:59
CFXX03棉花230316850-55-0.33%16915166751690522:59:58
CFXX05棉花230521230-90-0.42%21395209752132018:45:01
CFXX07棉花220717395-135-0.77%17500172901753022:59:59
CFXX09棉花220917485-130-0.74%17645173351761523:00:00
CFXX11棉花221117035-75-0.44%17125168551711022:59:59
FG0001玻璃连续165600.00%16691649165623:00:00
FGXX01玻璃2301171900.00%17261712171923:00:00
FGXX02玻璃2302174640.23%17501746174223:00:00
FGXX03玻璃2303174640.23%17511745174223:00:00
FGXX04玻璃23041759-3-0.17%17721759176222:59:57
FGXX05玻璃23051760-34-1.90%17801760179418:45:01
FGXX06玻璃22061656-69-4.00%16741656172518:45:00
FGXX07玻璃2207154550.32%15541541154022:59:53
FGXX08玻璃22081651-3-0.18%16641642165422:59:58
FGXX09玻璃2209165600.00%16691649165623:00:00
FGXX10玻璃2210169430.18%17031688169122:59:58
FGXX11玻璃2211168730.18%16951681168423:00:00
FGXX12玻璃2212172830.17%17361725172523:00:00
MA0001甲醇连续2645120.46%26622633263323:00:00
MAXX01甲醇23012748100.37%27642735273823:00:00
MAXX02甲醇23022713120.44%27252703270122:59:57
MAXX03甲醇23032665-6-0.22%26912662267122:59:57
MAXX04甲醇23042674140.53%26742661266022:59:57
MAXX05甲醇23052659-74-2.71%27502659273315:15:01
MAXX06甲醇22062700-80-2.88%28332591278015:15:02
MAXX07甲醇2207257780.31%25972575256923:00:00
MAXX08甲醇2208261790.35%26392603260823:00:00
MAXX09甲醇22092645120.46%26622633263323:00:00
MAXX10甲醇22102661120.45%26782648264923:00:00
MAXX11甲醇2211267880.30%26972668267023:00:00
MAXX12甲醇22122720-2-0.07%27402714272222:59:59
OIXX01菜油230111739430.37%11845116161169623:00:00
OIXX03菜油230311601460.40%11708114481155523:00:00
OIXX05菜油230512600-386-2.97%12600126001298618:45:02
OIXX07菜油220712756990.78%12900126101265722:59:58
OIXX09菜油220912238740.61%12335120721216423:00:00
OIXX11菜油221112063540.45%12162119261200922:59:59
RM0001菜粕连续342270.20%34393377341522:59:59
RMXX01菜粕23012837-1-0.04%28532801283823:00:00
RMXX03菜粕23032833-3-0.11%28492799283623:00:00
RMXX05菜粕230539001413.75%39003800375918:45:00
RMXX07菜粕22073484220.64%35543448346222:59:55
RMXX08菜粕22083525210.60%35293473350422:59:58
RMXX09菜粕2209342270.20%34393377341522:59:59
RMXX11菜粕22113084-2-0.06%30973050308623:00:00
SRXX01白糖23016022-10-0.17%60506017603223:00:00
SRXX03白糖23036020-7-0.12%60486014602722:59:59
SRXX05白糖2305586740.07%58755860586318:45:01
SRXX07白糖2207586350.09%58645854585823:00:00
SRXX09白糖22095869-7-0.12%58955864587623:00:00
SRXX11白糖22115895-8-0.14%59225889590323:00:00
TA0001PTA连续6632-86-1.28%67266596671823:00:00
TAXX01PTA23016376-84-1.30%64666350646023:00:00
TAXX02PTA23026330-106-1.65%64986330643622:59:59
TAXX03PTA23036294-98-1.53%64586294639222:59:59
TAXX04PTA23046244-94-1.48%63286244633822:59:48
TAXX05PTA23056782-54-0.79%68246782683620:30:01
TAXX06PTA22067300-124-1.67%74367280742418:45:01
TAXX07PTA22076778-102-1.48%68886778688023:00:00
TAXX08PTA22086744-96-1.40%68466708684023:00:00
TAXX09PTA22096632-86-1.28%67266596671823:00:00
TAXX10PTA22106530-78-1.18%66246504660823:00:00
TAXX11PTA22116480-74-1.13%65566456655422:59:59
TAXX12PTA22126422-82-1.26%64946402650423:00:00
ZCXX01动煤2301810.0-34.8-4.12%810.0810.0844.810:38:12
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2206860.0-19.6-2.23%860.0860.0879.615:15:01
ZCXX07动煤2207850.0-1.0-0.12%850.0850.0851.018:45:00
ZCXX08动煤2208803.0-26.6-3.21%810.2803.0829.619:31:48
ZCXX09动煤2209844.41.40.17%844.4840.0843.015:15:02
ZCXX10动煤2210820.2-18.8-2.24%820.2820.2839.015:15:02
ZCXX11动煤2211835.22.20.26%835.2835.2833.018:45:01
ZCXX12动煤2212768.0-51.6-6.30%792.6768.0819.619:31:02
CY0001棉纱XX连续24035-125-0.52%24190238652416023:00:00
CYXX01棉纱230123600-130-0.55%23630235552373023:00:00
CYXX02棉纱230226700-85-0.32%28160267002678509:05:45
CYXX03棉纱2303275006202.31%27500261002688018:45:00
CYXX04棉纱23042449010904.66%25100228152340008:58:57
CYXX05棉纱2305269001050.39%26900269002679518:45:02
CYXX06棉纱220625700-300-1.15%25705257002600018:00:28
CYXX07棉纱22072759514205.43%27595275952617518:28:20
CYXX08棉纱2208242952701.12%24295242952402508:57:29
CYXX09棉纱220924035-125-0.52%24190238652416023:00:00
CYXX10棉纱22102364010554.67%23640236402258518:45:02
CYXX11棉纱22112731011154.26%27760273102619508:56:21
CYXX12棉纱221222000-445-1.98%22000215452244519:32:02
RS0001菜籽连续66851312.00%66856573655418:45:02
RSXX07菜籽22076311-7-0.11%63116311631818:45:01
RSXX08菜籽22086351-396-5.87%64556351674718:45:02
RSXX09菜籽220966851312.00%66856573655418:45:02
RSXX11菜籽22116617650.99%66176617655220:23:28
SF0001硅铁连续86441241.46%86508360852018:45:02
SFXX01硅铁230186161181.39%86228354849818:45:02
SFXX02硅铁230285461561.86%85468416839018:45:02
SFXX03硅铁23038542921.09%87548542845020:59:41
SFXX04硅铁230485441121.33%87628544843220:59:41
SFXX05硅铁23058572-264-2.99%87508572883618:45:01
SFXX06硅铁22068700-236-2.64%89088700893618:45:01
SFXX07硅铁220786341181.39%86428378851618:45:02
SFXX08硅铁220886661401.64%86708366852618:45:02
SFXX09硅铁220986441241.46%86508360852018:45:02
SFXX10硅铁221085681301.54%85688290843818:45:02
SFXX11硅铁221186361021.20%86488382853418:45:02
SFXX12硅铁22128516260.31%85168410849018:45:02
SM0001锰硅连续796420.03%79827824796218:45:02
SMXX01锰硅23017930-14-0.18%79547812794418:45:02
SMXX02锰硅23027906300.38%79067896787620:59:41
SMXX03锰硅230379241642.11%79247764776020:59:41
SMXX04锰硅23047866160.20%78987784785020:59:41
SMXX05锰硅2305829000.00%82908246829018:45:01
SMXX06锰硅22068220-60-0.72%82408220828018:45:00
SMXX07锰硅22077976420.53%79767840793418:45:02
SMXX08锰硅22087968-4-0.05%79827820797218:45:02
SMXX09锰硅2209796420.03%79827824796218:45:02
SMXX10锰硅2210790020.03%80047762789818:45:02
SMXX12锰硅22127958-6-0.08%79587796796418:45:02
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2207300170.23%30192850299420:59:02
RIXX09早稻220929021384.99%29022902276420:55:10
RIXX11早稻221125231425.96%25472523238114:59:16
WH0001强麦连续3200-50-1.54%32003200325020:47:02
WHXX01强麦230131032037.00%31033103290018:45:00
WHXX03强麦23033400-38-1.11%34003400343820:58:59
WHXX05强麦23053248-2-0.06%32483058325016:37:19
WHXX07强麦22072900-72-2.42%29002900297220:58:07
WHXX09强麦22093200-50-1.54%32003200325020:47:02
WHXX11强麦22113308-215-6.10%33083308352320:59:39
APXX01苹果23019019-57-0.63%91028958907618:45:02
APXX03苹果23039079-35-0.38%92009036911418:45:02
APXX05苹果23058600-400-4.44%88008600900018:45:01
APXX07苹果22075999-551-8.41%61005999655017:28:50
APXX10苹果22108873-68-0.76%89708808894118:45:02
APXX11苹果22118808-48-0.54%88818735885618:45:02
APXX12苹果22128935-3-0.03%89628843893818:45:02
JR0001粳稻连续2766642.37%27662702270219:31:21
JRXX01粳稻23012766642.37%27662702270219:31:21
JRXX03粳稻230328002057.90%28002337259517:09:00
JRXX05粳稻23053049983.32%30492539295120:59:00
JRXX07粳稻22072820-48-1.67%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22072980-79-2.58%29802980305920:58:59
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22072535-30-1.17%25652535256518:45:00
LRXX11晚籼稻221134001484.55%34003350325219:38:38
CJ0001红枣连续11275-230-2.00%11650111151150518:45:02
CJXX01红枣230112255-295-2.35%12660120101255018:45:02
CJXX03红枣230312125-300-2.41%12455119651242518:45:02
CJXX05红枣230511685-215-1.81%11970116851190018:45:01
CJXX07红枣220710865-275-2.47%11295107901114018:45:02
CJXX09红枣220911275-230-2.00%11650111151150518:45:02
CJXX12红枣221212100-275-2.22%12475119051237518:45:02
UR0001尿素连续2679-27-1.00%27382646270618:45:02
URXX01尿素23012585-7-0.27%26272557259218:45:02
URXX02尿素2302256590.35%25652473255618:45:02
URXX03尿素23032544-14-0.55%25832458255818:45:02
URXX04尿素23042544240.95%25442528252018:45:02
URXX05尿素23053135-33-1.04%31373135316818:45:00
URXX06尿素22063259631.97%32593230319618:45:00
URXX07尿素22072924-46-1.55%29702924297018:45:02
URXX08尿素22082814-24-0.85%28542776283818:45:02
URXX09尿素22092679-27-1.00%27382646270618:45:02
URXX10尿素22102644-22-0.83%26842604266618:45:02
URXX11尿素22112625-20-0.76%26602591264518:45:02
URXX12尿素22122611-18-0.68%26562589262918:45:02
SA0001纯碱连续284520.07%28672831284323:00:00
SAXX01纯碱23012694-7-0.26%27152681270123:00:00
SAXX02纯碱23022674-19-0.71%27262647269322:59:59
SAXX03纯碱23032610-16-0.61%26492581262623:00:00
SAXX04纯碱23042597-9-0.35%26382589260623:00:00
SAXX05纯碱2305285000.00%28702821285020:30:01
SAXX06纯碱22062912-8-0.27%29392898292018:45:01
SAXX07纯碱22072871110.38%29022852286022:59:32
SAXX08纯碱2208288330.10%29012874288023:00:00
SAXX09纯碱2209284520.07%28672831284323:00:00
SAXX10纯碱2210282250.18%28422807281723:00:00
SAXX11纯碱2211277440.14%27912762277023:00:00
SAXX12纯碱22122756-6-0.22%27762746276222:59:59
PF0001短纤连续8084-76-0.93%81828032816023:00:00
PFXX01短纤23017978-62-0.77%80767938804022:59:59
PFXX02短纤2302785620.03%78567768785418:45:00
PFXX03短纤23037880-120-1.50%79007800800018:45:02
PFXX04短纤23048316800.97%83168316823619:31:24
PFXX05短纤230586003223.89%86008600827818:45:01
PFXX06短纤220690002502.86%93628894875018:45:01
PFXX07短纤220786101401.65%86108402847022:59:59
PFXX08短纤22088156-98-1.19%82748116825422:59:59
PFXX09短纤22098084-76-0.93%81828032816023:00:00
PFXX10短纤22108060-64-0.79%81468008812422:59:59
PFXX11短纤22118020-56-0.69%81047974807622:59:59
PFXX12短纤22127802-320-3.94%81227790812218:45:02