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15265200.13%15290151801524522:59:59
AP0001苹果连续914830.03%91869104914519:31:12
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续85321001.19%85508440843223:00:00
SR0001白糖连续6589-31-0.47%66216569662023:00:00
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生8890120.14%89188838887819:31:12
CFXX01棉花240115265200.13%15290151801524522:59:59
CFXX03棉花240315010150.10%15020149401499522:59:59
CFXX05棉花24051493550.03%14960148751493022:59:59
CFXX07棉花24071493000.00%14960148801493022:59:59
CFXX09棉花24091506550.03%15100150151506022:59:59
CFXX11棉花241115125-15-0.10%15175151201514022:59:59
FG0001玻璃连续1981633.28%19901904191823:00:00
FGXX01玻璃24011981633.28%19901904191823:00:00
FGXX02玻璃24021975693.62%19811900190622:59:59
FGXX03玻璃24031977723.78%19791900190523:00:00
FGXX04玻璃24041985693.60%19871906191622:59:59
FGXX05玻璃24051977683.56%19801898190923:00:00
FGXX06玻璃24061959643.38%19631888189522:59:59
FGXX07玻璃24071931593.15%19361867187222:59:59
FGXX08玻璃24081922552.95%19261860186722:59:59
FGXX09玻璃24091906512.75%19111842185522:59:59
FGXX10玻璃24101890532.89%18921836183722:59:59
FGXX11玻璃24111860392.14%18651810182122:59:59
FGXX12玻璃23121979603.13%19791910191922:59:46
MA0001甲醇连续2483-15-0.60%24982477249823:00:00
MAXX01甲醇24012483-15-0.60%24982477249823:00:00
MAXX02甲醇24022486-14-0.56%24982480250023:00:00
MAXX03甲醇24032483-16-0.64%24972483249923:00:00
MAXX04甲醇24042484-10-0.40%24962479249422:59:54
MAXX05甲醇24052473-14-0.56%24932471248722:59:59
MAXX06甲醇24062482-12-0.48%24992480249422:59:55
MAXX07甲醇24072476-13-0.52%24932474248922:59:55
MAXX08甲醇24082474-12-0.48%24922474248622:59:59
MAXX09甲醇24092456-12-0.49%24722453246823:00:00
MAXX10甲醇24102462-10-0.40%24762462247222:59:59
MAXX11甲醇24112467-12-0.48%24832467247922:59:52
MAXX12甲醇2312250570.28%25052492249819:31:12
OIXX01菜油240185321001.19%85508440843223:00:00
OIXX03菜油24038480861.02%84988394839422:59:59
OIXX05菜油24058488861.02%85068402840223:00:00
OIXX07菜油24078476690.82%84998402840722:59:59
OIXX09菜油24098442680.81%84618374837422:59:59
OIXX11菜油24118418480.57%84188383837022:59:59
RM0001菜粕连续2785311.13%27962752275422:59:59
RMXX01菜粕24012785311.13%27962752275422:59:59
RMXX03菜粕24032788281.01%27992756276022:59:58
RMXX05菜粕24052773170.62%27822751275622:59:59
RMXX07菜粕24072761110.40%27682744275022:59:59
RMXX08菜粕24082825100.36%28312810281522:59:58
RMXX09菜粕2409278580.29%27902769277722:59:57
RMXX11菜粕2411270640.15%27122695270222:59:55
SRXX01白糖24016589-31-0.47%66216569662023:00:00
SRXX03白糖24036497-41-0.63%65406478653822:59:59
SRXX05白糖24056449-55-0.85%64986435650422:59:59
SRXX07白糖24076427-55-0.85%64776414648222:59:59
SRXX09白糖24096401-59-0.91%64546390646022:59:59
SRXX11白糖24116348-68-1.06%64416335641622:59:59
TA0001PTA连续5734721.27%57425660566223:00:00
TAXX01PTA24015734721.27%57425660566223:00:00
TAXX02PTA24025746661.16%57545678568022:59:59
TAXX03PTA24035752681.20%57565688568422:59:59
TAXX04PTA24045748581.02%57585696569022:59:57
TAXX05PTA24055756621.09%57665694569422:59:59
TAXX06PTA24065748480.84%57585702570022:59:55
TAXX07PTA24075754480.84%57545710570622:59:59
TAXX08PTA24085734380.67%57505704569622:59:58
TAXX09PTA24095726540.95%57325672567222:59:56
TAXX10PTA24105722320.56%57225718569022:59:54
TAXX11PTA24115728420.74%57285702568622:59:54
TAXX12PTA23125708601.06%57145682564822:59:59
ZCXX01动煤2401899.058.46.95%899.0898.8840.618:45:02
ZCXX02动煤2402805.01.00.12%805.0805.0804.011:29:11
ZCXX03动煤2403840.0-67.0-7.39%931.6840.0907.014:56:58
ZCXX04动煤2404796.6-17.2-2.11%796.6796.6813.819:31:48
ZCXX05动煤2405790.0-69.6-8.10%790.0790.0859.620:30:01
ZCXX06动煤2406860.0-19.6-2.23%860.0860.0879.615:15:01
ZCXX07动煤2407841.20.40.05%841.2841.2840.820:30:05
ZCXX08动煤2408803.0-26.6-3.21%810.2803.0829.619:31:48
ZCXX09动煤2409807.6-167.0-17.14%807.6807.6974.618:45:02
ZCXX10动煤2410820.0-39.0-4.54%820.0820.0859.018:45:01
ZCXX11动煤2411860.035.04.24%860.0860.0825.017:52:00
ZCXX12动煤2312768.0-51.6-6.30%792.6768.0819.619:31:02
CY0001棉纱XX连续20755200.10%20810206352073522:59:58
CYXX01棉纱240120755200.10%20810206352073522:59:58
CYXX02棉纱240221340-1355-5.97%21340213402269517:13:42
CYXX03棉纱240321370-405-1.86%21370213702177519:30:53
CYXX04棉纱2404211552351.12%21155211552092019:45:01
CYXX05棉纱240521025650.31%21135208652096022:59:53
CYXX06棉纱2406226953151.41%23000225052238018:45:02
CYXX07棉纱240722510-360-1.57%22680225102287017:38:20
CYXX08棉纱240822905-600-2.55%24360228902350518:45:01
CYXX09棉纱240922450650.29%22450224502238519:04:43
CYXX10棉纱24102150000.00%21500215002150018:45:01
CYXX11棉纱241123205-490-2.07%23205232052369518:45:02
CYXX12棉纱231222000-445-1.98%22000215452244519:32:02
RS0001菜籽连续6142280.46%61426045611420:58:43
RSXX07菜籽24076142280.46%61426045611420:58:43
RSXX08菜籽240860401212.04%60765908591920:58:50
RSXX09菜籽24096050370.62%61296050601320:59:53
RSXX11菜籽241164501632.59%66866003628718:45:01
SF0001硅铁连续6746-64-0.94%68326708681019:31:12
SFXX01硅铁24016766-68-1.00%68566740683419:31:12
SFXX02硅铁24026746-64-0.94%68326708681019:31:12
SFXX03硅铁24036892-60-0.86%69806866695219:31:12
SFXX04硅铁24046882-52-0.75%69666850693419:31:12
SFXX05硅铁24056856-62-0.90%69406832691819:31:12
SFXX06硅铁24066782-64-0.93%68586760684619:31:12
SFXX07硅铁24076968-64-0.91%70086938703219:31:12
SFXX08硅铁24086950-52-0.74%69726920700219:31:12
SFXX09硅铁24096926-68-0.97%69946902699419:31:12
SFXX10硅铁24106878-64-0.92%69226850694219:31:12
SFXX11硅铁24117010-92-1.30%70327010710220:58:43
SFXX12硅铁23126770-44-0.65%68306622681419:31:12
SM0001锰硅连续6362-50-0.78%64326352641219:31:12
SMXX01锰硅24016420-34-0.53%64746410645419:31:12
SMXX02锰硅24026362-50-0.78%64326352641219:31:12
SMXX03锰硅24036354-50-0.78%64226346640419:31:12
SMXX04锰硅24046358-46-0.72%64246348640419:31:12
SMXX05锰硅24056362-46-0.72%64246354640819:31:12
SMXX06锰硅24066350-48-0.75%63946340639819:31:12
SMXX07锰硅24076352-38-0.59%64046338639019:31:12
SMXX08锰硅24086354-38-0.59%63826336639219:31:12
SMXX09锰硅24096340-40-0.63%63966336638019:31:12
SMXX10锰硅24106330-38-0.60%63866330636819:31:12
SMXX12锰硅23126392-46-0.71%64166386643819:31:12
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻24012801381.38%28012801276320:59:02
RIXX03早稻24032450-137-5.30%27802450258714:55:09
RIXX05早稻24052561-26-1.01%26992525258718:45:01
RIXX07早稻24072500-55-2.15%25002500255520:57:08
RIXX09早稻240929021384.99%29022902276420:55:10
RIXX11早稻241125231425.96%25472523238114:59:16
WH0001强麦连续3050-50-1.61%30503050310019:31:16
WHXX01强麦24013500952.79%35003500340520:58:58
WHXX03强麦24033050-50-1.61%30503050310019:31:16
WHXX05强麦24053248-2-0.06%32483058325016:37:19
WHXX07强麦24072900-72-2.42%29002900297220:58:07
WHXX09强麦240934501514.58%34503450329921:05:14
WHXX11强麦241133202086.68%33203320311220:59:53
APXX01苹果2401914830.03%91869104914519:31:12
APXX03苹果24038665-6-0.07%87358602867119:31:12
APXX05苹果24058680-25-0.29%88038612870519:31:12
APXX07苹果24075999-551-8.41%61005999655017:28:50
APXX10苹果24108714881.02%87268603862619:31:12
APXX11苹果24118313720.87%83208241824119:31:12
APXX12苹果231298291291.33%98609829970019:31:12
JR0001粳稻连续285800.00%28582858285820:58:31
JRXX01粳稻2401285800.00%28582858285820:58:31
JRXX03粳稻240328002057.90%28002337259517:09:00
JRXX05粳稻24053049983.32%30492539295120:59:00
JRXX07粳稻24072820-48-1.67%28202601286820:57:08
JRXX11粳稻24112700-120-4.26%27002700282019:31:45
PMXX01普通小麦24012422-128-5.02%24222422255020:57:09
PMXX03普通小麦24032373-125-5.00%24202373249821:39:49
PMXX05普通小麦24052480371.51%24802480244321:17:07
PMXX07普通小麦24072800-180-6.04%30202800298020:57:08
PMXX11普通小麦24112525-31-1.21%25272524255621:31:29
LR0001晚籼稻连续34001484.55%34003350325219:38:38
LRXX01晚籼稻24012699-105-3.74%26992699280416:15:40
LRXX03晚籼稻24032526-6-0.24%25262526253216:15:31
LRXX05晚籼稻24053004-2-0.07%30392965300620:55:25
LRXX07晚籼稻2407253500.00%25352535253518:45:02
LRXX11晚籼稻241134001484.55%34003350325219:38:38
CJ0001红枣连续15020100.07%15210148801501019:31:12
CJXX01红枣240115020100.07%15210148801501019:31:12
CJXX03红枣240315350-5-0.03%15565152301535519:31:12
CJXX05红枣240515655-30-0.19%15915155351568519:31:12
CJXX07红枣240715950-30-0.19%16210158751598019:31:12
CJXX09红枣240916200-60-0.37%16505161251626019:31:12
CJXX12红枣23121477550.03%14900147501477019:31:12
UR0001尿素连续2342341.47%23972264230819:31:12
URXX01尿素24012342341.47%23972264230819:31:12
URXX02尿素24022300271.19%23572234227319:31:12
URXX03尿素24032285241.06%23372222226119:31:12
URXX04尿素24042228251.13%22672167220319:31:12
URXX05尿素24052173150.70%22132119215819:31:12
URXX06尿素24062119100.47%21662078210919:31:12
URXX07尿素24072091120.58%21282055207919:31:12
URXX08尿素2408205770.34%20922022205019:31:12
URXX09尿素2409201850.25%20501986201319:31:12
URXX10尿素2410198340.20%20101955197919:31:12
URXX11尿素24111981160.81%20051950196519:31:12
URXX12尿素23122405-15-0.62%24302405242019:31:12
SA0001纯碱连续2623692.70%26282523255423:00:00
SAXX01纯碱24012623692.70%26282523255423:00:00
SAXX02纯碱24022416692.94%24262328234723:00:00
SAXX03纯碱24032286753.39%22992184221122:59:59
SAXX04纯碱24042204763.57%22132110212823:00:00
SAXX05纯碱24052135673.24%21482052206823:00:00
SAXX06纯碱24062074713.54%20781990200323:00:00
SAXX07纯碱24072020623.17%20291947195823:00:00
SAXX08纯碱24081985583.01%19931920192722:59:58
SAXX09纯碱24091967603.15%19741898190723:00:00
SAXX10纯碱24101953603.17%19601885189322:59:59
SAXX11纯碱24111924563.00%19261860186823:00:00
SAXX12纯碱23122804-32-1.13%28552801283623:00:00
PF0001短纤连续7220580.81%72247172716222:59:59
PFXX01短纤24017186520.73%71927130713422:59:59
PFXX02短纤24027220580.81%72247172716222:59:59
PFXX03短纤24037238580.81%72407186718022:59:59
PFXX04短纤24047236480.67%72447200718822:59:59
PFXX05短纤24057248540.75%72507192719422:59:53
PFXX06短纤24067506-138-1.81%75067506764409:10:27
PFXX07短纤24077372560.77%74247372731619:31:42
PFXX08短纤24087352440.60%74167348730819:31:42
PFXX09短纤2409731640.05%73167294731219:31:24
PFXX10短纤241076502403.24%76507550741018:45:01
PFXX11短纤24117316-22-0.30%73907314733819:31:12
PFXX12短纤2312730200.00%73027302730222:59:37