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160851601.00%16125159151592516:24:54
AP0001苹果连续7787-2-0.03%78547752778916:24:54
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续8096660.82%81168007803016:24:54
SR0001白糖连续6510380.59%65396475647216:24:54
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生9410-26-0.28%94349346943616:24:57
CFXX01棉花2501160951350.85%16120159401596016:24:54
CFXX03棉花2403160701200.75%16080159951595016:24:54
CFXX05棉花2405160851601.00%16125159151592516:24:54
CFXX07棉花2407161451701.06%16180159651597516:24:54
CFXX09棉花2409162651751.09%16305160801609016:24:54
CFXX11棉花2411162651901.18%16290160801607516:24:54
FG0001玻璃连续1471161.10%14801435145516:24:54
FGXX01玻璃2501140330.21%14161389140016:24:54
FGXX02玻璃2502142710.07%14371413142616:24:54
FGXX03玻璃2403140900.00%14221398140916:24:54
FGXX04玻璃24041484100.68%14951446147416:24:54
FGXX05玻璃24051471161.10%14801435145516:24:54
FGXX06玻璃24061473151.03%14791445145816:24:54
FGXX07玻璃24071453140.97%14591426143916:24:54
FGXX08玻璃2408145560.41%14671438144916:24:54
FGXX09玻璃2409142350.35%14381407141816:24:54
FGXX10玻璃2410143800.00%14561428143816:24:54
FGXX11玻璃2411142140.28%14361409141716:24:54
FGXX12玻璃2412142910.07%14421417142816:24:54
MA0001甲醇连续2490281.14%24922462246216:24:54
MAXX01甲醇25012474100.41%24742459246416:24:54
MAXX02甲醇2502247170.28%24712464246416:24:54
MAXX03甲醇2403247270.28%24722470246516:24:54
MAXX04甲醇24042500-13-0.52%25232483251316:24:54
MAXX05甲醇24052490281.14%24922462246216:24:54
MAXX06甲醇24062453190.78%24562433243416:24:54
MAXX07甲醇24072435150.62%24392419242016:24:54
MAXX08甲醇24082431130.54%24352416241816:24:54
MAXX09甲醇24092416120.50%24222403240416:24:54
MAXX10甲醇24102420100.41%24262407241016:24:54
MAXX11甲醇24112422130.54%24282405240916:24:54
MAXX12甲醇2412246890.37%24772452245916:24:54
OIXX01菜油25018192841.04%81928087810816:24:54
OIXX03菜油24038172680.84%81808092810416:24:54
OIXX05菜油24058096660.82%81168007803016:24:54
OIXX07菜油24078181800.99%81838082810116:24:54
OIXX09菜油24098195851.05%81958091811016:24:54
OIXX11菜油24118190821.01%81918093810816:24:54
RM0001菜粕连续2622291.12%26302580259316:24:54
RMXX01菜粕25012557160.63%25702528254116:24:54
RMXX03菜粕24032537150.59%25482508252216:24:54
RMXX05菜粕24052622291.12%26302580259316:24:54
RMXX07菜粕24072610220.85%26212573258816:24:54
RMXX08菜粕24082699250.93%27102659267416:24:54
RMXX09菜粕24092677260.98%26902634265116:24:54
RMXX11菜粕24112557230.91%25672520253416:24:54
SRXX01白糖25016176290.47%61996150614716:24:54
SRXX03白糖24036128290.48%61486104609916:24:54
SRXX05白糖24056510380.59%65396475647216:24:54
SRXX07白糖24076466300.47%64936435643616:24:54
SRXX09白糖24096419260.41%64456392639316:24:54
SRXX11白糖24116276180.29%63006253625816:24:54
TA0001PTA连续5928-4-0.07%59625908593216:24:54
TAXX01PTA25015938-8-0.13%59805930594616:24:54
TAXX02PTA25025934360.61%59345934589818:45:02
TAXX03PTA2403593640.07%59505936593216:24:54
TAXX04PTA2404590800.00%59405896590816:24:54
TAXX05PTA24055928-4-0.07%59625908593216:24:54
TAXX06PTA2406595220.03%59825932595016:24:54
TAXX07PTA24075958-6-0.10%59945944596416:24:54
TAXX08PTA24085970-2-0.03%59985962597216:24:54
TAXX09PTA2409597820.03%60085956597616:24:54
TAXX10PTA24105986-2-0.03%60165980598816:24:54
TAXX11PTA24115998240.40%59985986597416:24:54
TAXX12PTA24125934260.44%59605934590818:45:02
ZCXX01动煤2501899.058.46.95%899.0898.8840.618:45:02
ZCXX02动煤2502805.01.00.12%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2412768.0-51.6-6.30%792.6768.0819.619:31:02
CY0001棉纱XX连续215601100.51%21595213652145016:24:54
CYXX01棉纱2501223201550.70%22320221502216516:24:54
CYXX02棉纱2502207951400.68%20795207952065519:31:36
CYXX03棉纱240321370-405-1.86%21370213702177519:30:53
CYXX04棉纱2404211552351.12%21155211552092019:45:01
CYXX05棉纱2405215601100.51%21595213652145016:24:54
CYXX06棉纱240621500-135-0.62%21500215002163518:45:01
CYXX07棉纱240722510-360-1.57%22680225102287017:38:20
CYXX08棉纱240822905-600-2.55%24360228902350518:45:01
CYXX09棉纱2409221501600.73%22220219702199016:24:54
CYXX10棉纱24102150000.00%21500215002150018:45:01
CYXX11棉纱2411220602901.33%22060220602177016:48:11
CYXX12棉纱241222000-445-1.98%22000215452244519:32:02
RS0001菜籽连续5644140.25%57885644563016:24:54
RSXX07菜籽24075858-39-0.66%59245792589718:45:00
RSXX08菜籽24086072270.45%61276035604520:58:12
RSXX09菜籽24095582150.27%56305582556718:45:01
RSXX11菜籽24115644140.25%57885644563016:24:54
SF0001硅铁连续6406280.44%64106352637816:24:54
SFXX01硅铁25016524120.18%65306508651216:24:54
SFXX02硅铁2502650060.09%65126488649416:24:54
SFXX03硅铁24036688220.33%66886688666616:24:54
SFXX04硅铁24046380140.22%63806332636616:24:54
SFXX05硅铁24056406280.44%64106352637816:24:54
SFXX06硅铁24066316300.48%63166266628616:24:54
SFXX07硅铁24076498300.46%65026450646816:24:54
SFXX08硅铁24086484220.34%64846448646216:24:54
SFXX09硅铁24096472320.50%64726416644016:24:54
SFXX10硅铁24106422340.53%64226386638816:24:54
SFXX11硅铁2411655200.00%65626536655216:24:54
SFXX12硅铁24126562160.24%65626548654616:24:54
SM0001锰硅连续6094-26-0.42%61206068612016:24:54
SMXX01锰硅2501620620.03%62266180620416:24:54
SMXX02锰硅2502622640.06%62466210622216:24:54
SMXX03锰硅24036242180.29%62806214622416:24:54
SMXX04锰硅24046052-40-0.66%60806038609216:24:54
SMXX05锰硅24056094-26-0.42%61206068612016:24:54
SMXX06锰硅24066106-28-0.46%61386084613416:24:54
SMXX07锰硅24076120-38-0.62%61466102615816:24:54
SMXX08锰硅24086138-16-0.26%61426120615416:24:54
SMXX09锰硅24096154-8-0.13%61666132616216:24:54
SMXX10锰硅2410615800.00%61626130615816:24:54
SMXX12锰硅24126208340.55%62086202617416:24:54
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻25012801381.38%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25013500952.79%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25017902-31-0.39%79987831793316:24:54
APXX03苹果24037880-83-1.04%78807880796316:24:54
APXX05苹果24057787-2-0.03%78547752778916:24:54
APXX07苹果24075999-551-8.41%61005999655017:28:50
APXX10苹果24108017-84-1.04%81887956810116:24:54
APXX11苹果24117674-76-0.98%78257611775016:24:54
APXX12苹果24127798-63-0.80%79167734786116:24:54
JR0001粳稻连续285800.00%28582858285820:58:31
JRXX01粳稻2501285800.00%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25012422-128-5.02%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25012699-105-3.74%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12210-90-0.73%12400121451230016:24:54
CJXX01红枣250112875-80-0.62%13030128501295516:24:54
CJXX03红枣240312975-25-0.19%13070129501300016:24:54
CJXX05红枣240512210-90-0.73%12400121451230016:24:54
CJXX07红枣240712360-60-0.48%12480123301242016:24:54
CJXX09红枣240912455-75-0.60%12605124151253016:24:54
CJXX12红枣241212835-75-0.58%12985128101291016:24:54
UR0001尿素连续1982110.56%19891961197116:24:54
URXX01尿素25011817-4-0.22%18261805182116:24:54
URXX02尿素25021804-6-0.33%18121793181016:24:54
URXX03尿素2403184230.16%18431824183916:24:54
URXX04尿素24042049221.09%20491986202716:24:54
URXX05尿素24051982110.56%19891961197116:24:54
URXX06尿素2406194740.21%19561930194316:24:54
URXX07尿素2407194920.10%19591928194716:24:54
URXX08尿素2408191770.37%19231899191016:24:54
URXX09尿素2409187120.11%18821852186916:24:54
URXX10尿素2410185050.27%18571830184516:24:54
URXX11尿素2411187110.05%18791853187016:24:54
URXX12尿素2412185330.16%18541835185016:24:54
SA0001纯碱连续1789452.58%17901737174416:24:57
SAXX01纯碱25011699181.07%17001658168116:24:57
SAXX02纯碱25021713150.88%17141678169816:24:57
SAXX03纯碱24031697150.89%16971659168216:24:57
SAXX04纯碱24041841311.71%18721812181016:24:54
SAXX05纯碱24051832382.12%18401800179416:24:54
SAXX06纯碱24061809392.20%18151776177016:24:57
SAXX07纯碱24071797402.28%17981758175716:24:57
SAXX08纯碱24081811452.55%18111761176616:24:57
SAXX09纯碱24091789452.58%17901737174416:24:57
SAXX10纯碱24101777341.95%17791738174316:24:57
SAXX11纯碱24111740261.52%17431702171416:24:57
SAXX12纯碱24121736251.46%17381697171116:24:57
PF0001短纤连续740060.08%74387378739416:24:57
PFXX01短纤25017440-8-0.11%74407440744819:30:46
PFXX02短纤25027370440.60%73707342732619:31:05
PFXX03短纤2403722220.03%72227222722019:30:53
PFXX04短纤2404735000.00%73787344735016:24:57
PFXX05短纤2405740060.08%74387378739416:24:57
PFXX06短纤2406747640.05%75047452747216:24:57
PFXX07短纤2407748260.08%75127458747616:24:57
PFXX08短纤2408749620.03%75107474749416:24:57
PFXX09短纤2409751440.05%75467488751016:24:57
PFXX10短纤24107500140.19%75007476748618:45:00
PFXX11短纤24117468-88-1.16%74687468755618:45:00
PFXX12短纤24127416320.43%74487416738417:15:55