期货行情 大连商品交易所

大连商品交易所

代码名称最新价涨跌涨跌幅最高最低昨收更新时间
A0001豆一连续6029310.52%60315993599822:59:59
B0001豆二连续4940-45-0.90%49974908498522:59:59
I0001铁矿连续818.09.01.11%819.0802.0809.022:59:59
J0001焦炭连续3205.0-18.0-0.56%3240.53180.03223.022:59:59
JM0001焦煤连续2505.0-10.5-0.42%2528.02470.02515.522:59:59
M0001豆粕连续3895-2-0.05%39203867389722:59:59
PM0001普通小麦连续2431100.41%24312431242114:33:23
AXX01豆一23015855300.52%58645835582522:59:59
AXX03豆一23035828290.50%58355823579922:59:56
AXX05豆一23056246-22-0.35%62796234626818:45:01
AXX07豆一22076061-4-0.07%60936025606522:59:58
AXX09豆一22096029310.52%60315993599822:59:59
AXX11豆一22115890300.51%58965864586022:59:57
BXX01豆二23014724-32-0.67%47744724475622:59:59
BXX03豆二230347781453.13%47784697463318:45:01
BXX05豆二23055520-480-8.00%58005520600018:45:01
BXX06豆二22065700500.88%57005600565018:45:02
BXX07豆二22074940-45-0.90%49974908498522:59:59
BXX09豆二22094899-18-0.37%49534880491722:59:59
BXX11豆二2211480670.15%48314778479922:59:58
IXX01铁矿2301756.08.51.14%757.0744.0747.522:59:59
IXX02铁矿2302748.07.51.01%748.5737.0740.522:59:59
IXX03铁矿2303742.07.51.02%742.0731.0734.522:59:58
IXX04铁矿2304736.06.50.89%737.0726.0729.522:59:57
IXX05铁矿2305957.00.00.00%985.5957.0957.018:45:02
IXX06铁矿22061020.028.02.82%1020.01020.0992.020:30:00
IXX07铁矿2207897.09.01.01%899.0875.0888.022:59:59
IXX08铁矿2208862.56.00.70%863.5846.0856.522:59:59
IXX09铁矿2209818.09.01.11%819.0802.0809.022:59:59
IXX10铁矿2210796.57.50.95%796.5782.0789.022:59:59
IXX11铁矿2211780.58.01.04%781.0767.0772.522:59:59
IXX12铁矿2212770.07.50.98%770.0756.0762.522:59:59
JXX01焦炭23013073.5-19.5-0.63%3109.03065.03093.022:59:56
JXX02焦炭23023032.0-58.5-1.89%3032.03032.03090.518:45:01
JXX03焦炭23033530.030.00.86%3530.03520.03500.008:57:23
JXX04焦炭23044190.0-59.5-1.40%4330.04190.04249.508:56:13
JXX05焦炭23053785.0195.05.43%3880.03125.03590.015:15:02
JXX06焦炭22064000.0140.03.63%4000.04000.03860.020:30:01
JXX07焦炭22073750.013.00.35%3750.03750.03737.010:24:08
JXX08焦炭22083162.5-15.5-0.49%3162.53162.53178.008:58:24
JXX09焦炭22093205.0-18.0-0.56%3240.53180.03223.022:59:59
JXX10焦炭22103109.035.01.14%3109.03109.03074.018:45:02
JXX11焦炭22113546.524.50.70%3546.53546.53522.008:56:12
JXX12焦炭22123367.558.51.77%3367.53367.53309.008:56:51
JMXX02焦煤23022819.0186.57.08%2819.02819.02632.508:58:18
JMXX03焦煤23032700.0200.08.00%2750.02494.52500.015:15:02
JMXX04焦煤23042455.5150.56.53%2455.52370.02305.012:15:37
JMXX05焦煤23053000.00.00.00%3000.02951.03000.015:15:02
JMXX06焦煤22063125.0-125.0-3.85%3125.03125.03250.020:30:01
JMXX07焦煤22072762.033.01.21%2878.52762.02729.008:58:24
JMXX08焦煤22082651.0113.04.45%2651.02637.02538.018:45:02
JMXX09焦煤22092505.0-10.5-0.42%2528.02470.02515.522:59:59
JMXX10焦煤22102405.0220.010.07%2405.02335.02185.018:45:02
JMXX11焦煤22112805.098.53.64%2805.02805.02706.510:24:08
JMXX12焦煤22122500.0-80.0-3.10%2500.02449.02580.015:00:01
MXX01豆粕23013676100.27%36883642366622:59:59
MXX03豆粕2303355990.25%35693531355022:59:56
MXX05豆粕23054056611.53%40564056399518:45:01
MXX07豆粕22074084-18-0.44%41304065410222:59:59
MXX08豆粕2208402200.00%40483992402222:59:59
MXX09豆粕22093895-2-0.05%39203867389722:59:59
MXX11豆粕2211383450.13%38493799382922:59:59
MXX12豆粕22123757110.29%37673724374622:59:59
P0001棕榈连续9600-134-1.38%97729556973422:59:59
PXX01棕榈23019400-76-0.80%94969326947622:59:59
PXX02棕榈230294201621.75%94249420925822:59:57
PXX03棕榈23039302-134-1.42%93389302943622:59:57
PXX04棕榈23049278-106-1.13%94129264938418:45:02
PXX05棕榈2305155166164.13%16390154001490018:45:01
PXX06棕榈220615204-596-3.77%15220152041580018:45:00
PXX07棕榈220710358-148-1.41%10578102901050622:59:59
PXX08棕榈22089972-122-1.21%1015499201009422:59:59
PXX09棕榈22099600-134-1.38%97729556973422:59:59
PXX10棕榈22109506-130-1.35%96709468963622:59:59
PXX11棕榈22119482-168-1.74%96049420965022:59:58
PXX12棕榈22129420-96-1.01%95369372951622:59:59
Y0001豆油连续1037620.02%10492103221037422:59:59
YXX01豆油230110244600.59%10316101381018422:59:59
YXX03豆油230310078900.90%101489956998822:59:59
YXX05豆油230511478-102-0.88%11478114781158018:45:01
YXX07豆油220710530-34-0.32%10672104861056422:59:59
YXX08豆油220810508-14-0.13%10640104441052222:59:59
YXX09豆油22091037620.02%10492103221037422:59:59
YXX11豆油221110332180.17%10430102781031422:59:59
YXX12豆油22127784240.31%77847658776022:59:51
C0001玉米连续2812-3-0.11%28182807281522:59:59
CXX01玉米2301282210.04%28252812282122:59:59
CXX03玉米23032819-1-0.04%28242813282022:59:59
CXX05玉米2305291400.00%29142914291418:45:01
CXX07玉米22072761-2-0.07%27652754276322:59:59
CXX09玉米22092812-3-0.11%28182807281522:59:59
CXX11玉米22112817-1-0.04%28222810281822:59:59
CS0001淀粉连续3197-3-0.09%32103188320022:59:59
CSXX01淀粉23013216-6-0.19%32333207322222:59:59
CSXX03淀粉2303320450.16%32133193319922:59:59
CSXX05淀粉23053249-28-0.85%32493249327715:15:02
CSXX07淀粉22073088-7-0.23%31003080309522:59:59
CSXX09淀粉22093197-3-0.09%32103188320022:59:59
CSXX11淀粉2211319330.09%32033180319022:59:59
EG0001乙二醇连续4481-44-0.97%45264435452522:59:59
EGXX01乙二醇23014617-35-0.75%46604571465222:59:59
EGXX02乙二醇23024851330.68%48514770481819:26:27
EGXX03乙二醇23034800-27-0.56%48004799482719:26:27
EGXX04乙二醇23044723-132-2.72%47234723485518:45:00
EGXX05乙二醇23054923-91-1.81%50404923501418:45:01
EGXX06乙二醇220651001923.91%51004908490810:24:14
EGXX07乙二醇22074364-78-1.76%44314364444222:59:58
EGXX08乙二醇22084434-45-1.00%44964389447922:59:59
EGXX09乙二醇22094481-44-0.97%45264435452522:59:59
EGXX10乙二醇22104506-53-1.16%45604473455922:59:58
EGXX11乙二醇22114553-42-0.91%45934511459522:59:59
EGXX12乙二醇22124582-51-1.10%46294549463322:59:58
L0001聚乙烯连续8467-78-0.91%85588466854522:59:59
LXX01乙烯23018455-70-0.82%85288455852522:59:59
LXX02乙烯23028429-125-1.46%84298412855418:45:00
LXX03乙烯2303882930.03%88298829882619:30:35
LXX04乙烯23048794160.18%87948791877820:30:02
LXX05乙烯23058663570.66%86638663860618:45:02
LXX06乙烯22068877-14-0.16%88778877889118:45:01
LXX07乙烯22078445-37-0.44%84698427848222:59:59
LXX08乙烯22088434-81-0.95%85448434851522:59:59
LXX09乙烯22098467-78-0.91%85588466854522:59:59
LXX10乙烯22108466-72-0.84%85518463853822:59:57
LXX11乙烯22118475-60-0.70%85468461853522:59:57
LXX12乙烯22128461-71-0.83%85448459853222:59:57
PP0001丙烯连续8466-63-0.74%85558465852922:59:59
PPXX01丙烯23018449-51-0.60%85268444850022:59:59
PPXX02丙烯23028860-295-3.22%88608860915509:11:34
PPXX03丙烯2303875500.00%87558755875521:10:30
PPXX04丙烯23048349-140-1.65%83498347848920:30:02
PPXX05丙烯23058600-57-0.66%86378567865715:15:02
PPXX06丙烯22068560-303-3.42%87018560886320:30:01
PPXX07丙烯22078394-82-0.97%83948394847622:59:59
PPXX08丙烯22088437-68-0.80%85268437850522:59:59
PPXX09丙烯22098466-63-0.74%85558465852922:59:59
PPXX10丙烯22108460-59-0.69%85488460851922:59:55
PPXX11丙烯22118456-55-0.65%85338456851122:59:58
PPXX12丙烯22128458-48-0.56%85468452850622:59:57
V0001聚氯乙烯连续7326-97-1.31%74507313742322:59:59
VXX01PVC23017220-87-1.19%73367201730722:59:59
VXX02PVC23027146-132-1.81%72597146727815:00:00
VXX03PVC230372081211.71%72087208708720:30:02
VXX04PVC230473681251.73%73687368724315:00:00
VXX05PVC23058890400.45%88908890885015:15:02
VXX06PVC22068330-103-1.22%83308330843319:31:36
VXX07PVC22077539-2-0.03%75397479754122:59:52
VXX08PVC22087427-98-1.30%75477408752522:59:59
VXX09PVC22097326-97-1.31%74507313742322:59:59
VXX10PVC22107317-84-1.13%74257297740122:59:58
VXX11PVC22117302-88-1.19%74157292739022:59:56
VXX12PVC22127279-81-1.10%73927265736022:59:57
EB0001苯乙烯连续10100-69-0.68%10212100701016922:59:59
EBXX01苯乙烯230197851861.94%97859604959920:40:54
EBXX02苯乙烯230292223243.64%92229222889816:15:02
EBXX03苯乙烯23039358-102-1.08%93849358946018:45:00
EBXX04苯乙烯23049860-87-0.87%98609860994718:45:02
EBXX05苯乙烯230510100-63-0.62%1010099401016318:45:03
EBXX06苯乙烯220610900-440-3.88%11203109001134020:30:02
EBXX07苯乙烯220710243-36-0.35%10325102241027922:59:59
EBXX08苯乙烯220810100-69-0.68%10212100701016922:59:59
EBXX09苯乙烯22099985-78-0.78%1010599551006322:59:58
EBXX10苯乙烯22109877-69-0.69%100399849994622:59:58
EBXX11苯乙烯22119792-76-0.77%99379775986822:59:57
EBXX12苯乙烯221210160-11-0.11%10200101601017118:45:01
FB0001纤维板连续1395.0-4.5-0.32%1402.01391.51399.518:45:01
FBXX01纤维板23011347.5-2.0-0.15%1347.51340.51349.518:45:01
FBXX02纤维板23021359.0-41.0-2.93%1359.01359.01400.020:56:33
FBXX03纤维板23031299.0-67.5-4.94%1299.01299.01366.520:59:11
FBXX04纤维板23041377.511.00.80%1400.01232.51366.522:46:59
FBXX05纤维板23051347.0-2.5-0.19%1380.01282.01349.521:46:14
FBXX06纤维板22061440.06.00.42%1440.01385.01434.021:02:28
FBXX07纤维板22071398.561.54.60%1398.51398.51337.018:45:00
FBXX08纤维板22081365.034.02.55%1397.51350.51331.019:26:26
FBXX09纤维板22091395.0-4.5-0.32%1402.01391.51399.518:45:01
FBXX10纤维板22101388.054.54.09%1388.01388.01333.519:49:57
FBXX11纤维板22111350.50.50.04%1350.51350.51350.021:05:00
FBXX12纤维板22121405.066.04.93%1405.01405.01339.020:57:43
BB0001胶合板连续243.9511.705.04%243.95243.95232.2517:04:13
BBXX01胶合板2301237.50-11.50-4.62%237.50237.50249.0016:15:03
BBXX02胶合板2302173.0517.1010.97%173.05173.05155.9509:01:52
BBXX03胶合板2303184.403.652.02%184.40184.10180.7516:15:03
BBXX04胶合板2304390.10-20.50-4.99%390.10390.10410.6020:59:38
BBXX05胶合板2305369.55-41.05-10.00%451.65369.55410.6020:59:38
BBXX06胶合板2206210.60-2.05-0.96%210.60202.05212.6518:45:00
BBXX07胶合板2207378.507.502.02%414.80376.10371.0019:26:27
BBXX08胶合板2208294.4526.759.99%294.45294.45267.7018:45:00
BBXX09胶合板2209228.25-6.25-2.67%228.25215.75234.5019:09:47
BBXX10胶合板2210243.9511.705.04%243.95243.95232.2517:04:13
BBXX11胶合板221183.35-10.25-10.95%83.3583.3593.6016:15:01
BBXX12胶合板2212300.001.250.42%328.45300.00298.7517:07:30
JD0001鸡蛋连续4570-7-0.15%45884551457718:45:01
JDXX01鸡蛋23014427-7-0.16%44524419443418:45:01
JDXX02鸡蛋23024086-4-0.10%40954066409018:45:01
JDXX03鸡蛋23034108-7-0.17%41104071411518:45:01
JDXX04鸡蛋23044216-19-0.45%42304213423518:45:01
JDXX05鸡蛋23054443430.98%44434400440018:45:02
JDXX06鸡蛋22064050-53-1.29%40504002410318:45:00
JDXX07鸡蛋22074301-52-1.19%43404283435318:45:01
JDXX08鸡蛋2208490190.18%49074862489218:45:01
JDXX09鸡蛋22094570-7-0.15%45884551457718:45:01
JDXX10鸡蛋22104402-9-0.20%44134390441118:45:01
JDXX11鸡蛋22114900-1-0.02%49004900490120:53:34
JDXX12鸡蛋22124754-6-0.13%47724750476018:45:01
RR0001粳米连续3330-8-0.24%33423324333822:59:59
RRXX01粳米2301348420.06%34923477348222:59:55
RRXX02粳米2302350010.03%35043500349922:59:54
RRXX03粳米2303351000.00%35103491351018:45:00
RRXX04粳米23043535-6-0.17%35393535354118:45:01
RRXX05粳米23053410822.46%34103410332818:45:01
RRXX06粳米22063280-20-0.61%32803280330018:45:01
RRXX07粳米22073266-2-0.06%32753265326822:59:59
RRXX08粳米22083330-8-0.24%33423324333822:59:59
RRXX09粳米22093364-2-0.06%33703360336622:59:59
RRXX10粳米22103401-1-0.03%34093401340222:59:59
RRXX11粳米2211344220.06%34473438344022:59:55
RRXX12粳米2212346150.14%34613458345618:45:01
PG0001液化石油气连续5795-9-0.16%58445764580422:59:59
PGXX01液化石油气23015601-15-0.27%56395598561622:59:58
PGXX02液化石油气23025272-305-5.47%52725272557719:26:27
PGXX03液化石油气230353911051.99%53915254528620:40:54
PGXX04液化石油气23045683981.75%56835510558520:40:54
PGXX05液化石油气230562502193.63%62506250603118:45:01
PGXX06液化石油气220659801753.01%59805980580518:45:01
PGXX07液化石油气22075894130.22%59305865588122:59:59
PGXX08液化石油气22085795-9-0.16%58445764580422:59:59
PGXX09液化石油气22095726-12-0.21%57745697573822:59:59
PGXX10液化石油气22105691-20-0.35%57365672571122:59:58
PGXX11液化石油气22115670-21-0.37%57035650569122:59:57
PGXX12液化石油气22125701420.74%57015701565918:45:01
LH0001生猪连续20515-135-0.65%20970204602065018:45:01
FG0001玻璃连续1258564.66%12581200120214:59:29