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4996-28-0.56%50204991502422:59:59
B0001豆二连续3940-4-0.10%39583922394422:59:59
I0001铁矿连续770.511.51.52%772.0755.0759.022:59:59
J0001焦炭连续2013.021.01.05%2018.01978.01992.022:59:59
JM0001焦煤连续1280.018.51.47%1285.01251.01261.522:59:59
M0001豆粕连续350010.03%35173490349922:59:59
PM0001普通小麦连续2431100.41%24312431242114:33:23
AXX01豆一24014697-19-0.40%47144695471622:59:59
AXX03豆一24034685-20-0.43%47014685470522:59:59
AXX05豆一2405491070.14%49104910490320:06:47
AXX07豆一23074996-28-0.56%50204991502422:59:59
AXX09豆一23094814-21-0.43%48334811483522:59:59
AXX11豆一23114730-13-0.27%47464726474322:59:59
BXX01豆二24013846-5-0.13%38463832385122:59:59
BXX03豆二2403372920.05%37373720372718:45:01
BXX05豆二24054150-3-0.07%41804150415318:45:01
BXX06豆二23063824-6-0.16%38243824383018:45:01
BXX07豆二23073940-4-0.10%39583922394422:59:59
BXX09豆二23093903-19-0.48%39273896392222:59:59
BXX11豆二23113887-18-0.46%38873887390517:39:48
IXX01铁矿2401711.011.51.64%712.5697.0699.522:59:59
IXX02铁矿2402702.010.51.52%702.5689.0691.522:59:59
IXX03铁矿2403695.510.01.46%696.5682.5685.522:59:59
IXX04铁矿2404690.010.01.47%690.5677.5680.022:59:59
IXX05铁矿2405832.015.01.84%832.0831.0817.018:45:02
IXX06铁矿2306821.010.51.30%824.5807.0810.518:45:01
IXX07铁矿2307825.011.51.41%826.5808.5813.522:59:59
IXX08铁矿2308801.010.51.33%802.5785.5790.522:59:59
IXX09铁矿2309770.511.51.52%772.0755.0759.022:59:59
IXX10铁矿2310748.011.01.49%749.5734.0737.022:59:59
IXX11铁矿2311730.510.51.46%733.0718.0720.022:59:59
IXX12铁矿2312717.510.51.49%719.5705.0707.022:59:59
JXX01焦炭24011973.020.01.02%1978.01943.01953.022:59:59
JXX02焦炭24022872.519.00.67%3236.52872.52853.508:57:37
JXX03焦炭24031969.02.50.13%1969.01969.01966.522:59:57
JXX04焦炭24043000.0-77.0-2.50%3000.03000.03077.017:17:10
JXX05焦炭24052160.013.00.61%2199.52050.02147.018:45:01
JXX06焦炭23062285.5-128.5-5.32%2350.52281.52414.018:45:01
JXX07焦炭23072008.0-277.0-12.12%2281.02008.02285.018:45:01
JXX08焦炭23082040.5-32.5-1.57%2089.02040.52073.018:45:01
JXX09焦炭23092013.021.01.05%2018.01978.01992.022:59:59
JXX10焦炭23101968.0-60.5-2.98%1968.01968.02028.518:45:00
JXX11焦炭23112043.0-82.0-3.86%2043.02010.52125.017:39:48
JXX12焦炭23121990.062.53.24%1990.01855.51927.518:45:01
JMXX02焦煤24021345.5-30.0-2.18%1345.51345.51375.518:45:01
JMXX03焦煤24031275.0-54.5-4.10%1275.01275.01329.518:45:00
JMXX04焦煤24041243.5-41.5-3.23%1298.51243.51285.018:45:01
JMXX05焦煤24051250.50.50.04%1250.51250.51250.015:19:46
JMXX06焦煤23061223.0-96.5-7.31%1223.01223.01319.518:45:01
JMXX07焦煤23071320.031.52.44%1320.01286.51288.518:45:01
JMXX08焦煤23081280.0-10.5-0.81%1351.01280.01290.518:45:01
JMXX09焦煤23091280.018.51.47%1285.01251.01261.522:59:59
JMXX10焦煤23101276.5-12.0-0.93%1276.51255.01288.518:45:00
JMXX11焦煤23111642.0-58.5-3.44%1642.01579.51700.518:45:01
JMXX12焦煤23121279.0-27.0-2.07%1290.01255.01306.018:45:00
MXX01豆粕24013394-3-0.09%34133389339722:59:59
MXX03豆粕24033297-10-0.30%33183296330722:59:57
MXX05豆粕24053999130.33%39993999398620:59:15
MXX07豆粕2307355550.14%35763539355022:59:59
MXX08豆粕23083560-1-0.03%35793550356122:59:59
MXX09豆粕2309350010.03%35173490349922:59:59
MXX11豆粕23113474-16-0.46%35033474349022:59:59
MXX12豆粕23123446-4-0.12%34673443345022:59:59
P0001棕榈连续6440-84-1.29%65506406652422:59:59
PXX01棕榈24016426-78-1.20%65286392650422:59:59
PXX02棕榈24026426-92-1.41%65406414651822:59:57
PXX03棕榈24036416-96-1.47%65246416651222:59:57
PXX04棕榈24046508-24-0.37%65266508653222:59:58
PXX05棕榈2405758000.00%75807580758018:45:02
PXX06棕榈230668001702.56%70926730663018:45:01
PXX07棕榈23076596-88-1.32%67166550668422:59:59
PXX08棕榈23086508-100-1.51%66246476660822:59:59
PXX09棕榈23096440-84-1.29%65506406652422:59:59
PXX10棕榈23106432-92-1.41%65286398652422:59:59
PXX11棕榈23116430-76-1.17%65266394650622:59:57
PXX12棕榈23126420-92-1.41%65266398651222:59:58
Y0001豆油连续6950-80-1.14%70466930703022:59:59
YXX01豆油24016922-74-1.06%70146904699622:59:59
YXX03豆油24036890-54-0.78%69586866694422:59:57
YXX05豆油24057744-256-3.20%78227592800020:06:47
YXX07豆油23077044-84-1.18%71407024712822:59:59
YXX08豆油23087018-82-1.15%71127004710022:59:59
YXX09豆油23096950-80-1.14%70466930703022:59:59
YXX11豆油23116926-80-1.14%70186914700622:59:59
YXX12豆油23127784240.31%77847658776022:59:51
C0001玉米连续2644-12-0.45%26582635265622:59:59
CXX01玉米24012512-13-0.51%25392509252522:59:59
CXX03玉米24032507-12-0.48%25202502251922:59:59
CXX05玉米24052520-25-0.98%25452520254515:19:46
CXX07玉米23072644-12-0.45%26582635265622:59:59
CXX09玉米23092595-23-0.88%26182590261822:59:59
CXX11玉米23112532-12-0.47%25462526254422:59:59
CS0001淀粉连续2908-27-0.92%29312898293522:59:59
CSXX01淀粉24012806-17-0.60%28242806282322:59:59
CSXX03淀粉24032797-14-0.50%28002767281122:59:56
CSXX05淀粉24053027180.60%30273027300918:45:02
CSXX07淀粉23072908-27-0.92%29312898293522:59:59
CSXX09淀粉23092896-25-0.86%29222896292122:59:59
CSXX11淀粉23112811-9-0.32%28262811282022:59:59
EG0001乙二醇连续405600.00%40724015405622:59:59
EGXX01乙二醇2401412860.15%41374088412222:59:54
EGXX02乙二醇2402414030.07%41474101413722:59:58
EGXX03乙二醇24034159-5-0.12%41804159416418:44:59
EGXX04乙二醇24044106661.63%41194065404018:44:29
EGXX05乙二醇24054100-65-1.56%41004100416517:39:48
EGXX06乙二醇23063948541.39%39483874389418:45:01
EGXX07乙二醇23073993-1-0.03%40113954399422:59:59
EGXX08乙二醇23084028-4-0.10%40453986403222:59:59
EGXX09乙二醇2309405600.00%40724015405622:59:59
EGXX10乙二醇2310407830.07%40924037407522:59:57
EGXX11乙二醇2311409820.05%41064059409622:59:59
EGXX12乙二醇23124117-20-0.48%41244075413722:59:56
L0001聚乙烯连续7736190.25%77427706771722:59:59
LXX01乙烯24017648160.21%76547622763222:59:59
LXX02乙烯2402762690.12%76397603761722:59:59
LXX03乙烯24037590-22-0.29%76207590761222:59:59
LXX04乙烯24047612-8-0.10%76127594762022:59:59
LXX05乙烯240580201201.52%80207940790018:45:01
LXX06乙烯23067724530.69%77247575767118:45:01
LXX07乙烯23077810230.30%78137778778722:59:59
LXX08乙烯23087770140.18%77807743775622:59:59
LXX09乙烯23097736190.25%77427706771722:59:59
LXX10乙烯23107710140.18%77187686769622:59:59
LXX11乙烯23117696140.18%77037670768222:59:59
LXX12乙烯23127674190.25%76797645765522:59:59
PP0001丙烯连续6979140.20%69966960696522:59:59
PPXX01丙烯24016921130.19%69396908690822:59:59
PPXX02丙烯2402690180.12%69286894689322:59:57
PPXX03丙烯2403690290.13%69206894689322:59:57
PPXX04丙烯24046887-81-1.16%69236887696818:45:01
PPXX05丙烯24057200-25-0.35%72157179722518:45:00
PPXX06丙烯230670801201.72%70806952696018:45:01
PPXX07丙烯23077020130.19%70357004700722:59:59
PPXX08丙烯23086992130.19%70086973697922:59:59
PPXX09丙烯23096979140.20%69966960696522:59:59
PPXX10丙烯23106962100.14%69806948695222:59:59
PPXX11丙烯23116962170.24%69736940694522:59:59
PPXX12丙烯2312693570.10%69606927692822:59:57
V0001聚氯乙烯连续5723250.44%57405698569822:59:59
VXX01PVC24015723260.46%57385700569722:59:59
VXX02PVC24025734320.56%57395705570222:59:57
VXX03PVC24035730250.44%57305707570522:59:56
VXX04PVC24045763-13-0.23%57635763577622:59:58
VXX05PVC2405576050.09%57665728575518:45:00
VXX06PVC23065761601.05%57625670570118:45:01
VXX07PVC23075682270.48%56965656565522:59:59
VXX08PVC23085715280.49%57285687568722:59:59
VXX09PVC23095723250.44%57405698569822:59:59
VXX10PVC23105729290.51%57435695570022:59:58
VXX11PVC23115737390.68%57455708569822:59:58
VXX12PVC23125730300.53%57455706570022:59:57
EB0001苯乙烯连续7656-63-0.82%77627633771922:59:59
EBXX01苯乙烯24017237-52-0.71%72827237728922:59:59
EBXX02苯乙烯24027250891.24%72507250716118:45:01
EBXX03苯乙烯2403728660.08%72867286728022:59:57
EBXX04苯乙烯24047265-95-1.29%73137265736018:44:59
EBXX05苯乙烯24057770-38-0.49%83257500780817:39:51
EBXX06苯乙烯23068050500.63%80507830800018:45:01
EBXX07苯乙烯23077656-63-0.82%77627633771922:59:59
EBXX08苯乙烯23087488-59-0.78%75777474754722:59:59
EBXX09苯乙烯23097400-35-0.47%74657380743522:59:59
EBXX10苯乙烯23107334-30-0.41%73927323736422:59:59
EBXX11苯乙烯23117299-14-0.19%73437280731322:59:59
EBXX12苯乙烯23127373660.90%73737373730718:44:59
FB0001纤维板连续1266.0-2.0-0.16%1274.01260.01268.018:44:59
FBXX01纤维板24011200.5-14.5-1.19%1215.01200.51215.020:56:12
FBXX02纤维板24021245.54.50.36%1299.51201.51241.020:57:49
FBXX03纤维板24031278.00.00.00%1278.01278.01278.016:15:02
FBXX04纤维板24041160.0-7.0-0.60%1160.01150.01167.020:57:45
FBXX05纤维板24051200.0-5.5-0.46%1203.01200.01205.518:45:01
FBXX06纤维板23061159.0-1.0-0.09%1159.01159.01160.018:45:01
FBXX07纤维板23071142.5-27.0-2.31%1142.51132.01169.520:55:47
FBXX08纤维板23081234.0-4.0-0.32%1234.01234.01238.020:57:49
FBXX09纤维板23091266.0-2.0-0.16%1274.01260.01268.018:44:59
FBXX10纤维板23101236.0-17.5-1.40%1236.01236.01253.520:57:49
FBXX11纤维板23111265.0-11.5-0.90%1278.01265.01276.520:56:41
FBXX12纤维板23121153.0-53.5-4.43%1153.01153.01206.520:56:51
BB0001胶合板连续243.9511.705.04%243.95243.95232.2517:04:13
BBXX01胶合板2401237.50-11.50-4.62%237.50237.50249.0016:15:03
BBXX02胶合板2402173.0517.1010.97%173.05173.05155.9509:01:52
BBXX03胶合板2403184.403.652.02%184.40184.10180.7516:15:03
BBXX04胶合板2404390.10-20.50-4.99%390.10390.10410.6020:59:38
BBXX05胶合板2405369.55-41.05-10.00%451.65369.55410.6020:59:38
BBXX06胶合板2306210.60-2.05-0.96%210.60202.05212.6518:45:00
BBXX07胶合板2307378.507.502.02%414.80376.10371.0019:26:27
BBXX08胶合板2308294.4526.759.99%294.45294.45267.7018:45:00
BBXX09胶合板2309228.25-6.25-2.67%228.25215.75234.5019:09:47
BBXX10胶合板2310243.9511.705.04%243.95243.95232.2517:04:13
BBXX11胶合板231183.35-10.25-10.95%83.3583.3593.6016:15:01
BBXX12胶合板2312300.001.250.42%328.45300.00298.7517:07:30
JD0001鸡蛋连续4143-39-0.93%42254130418218:44:59
JDXX01鸡蛋24013960-3-0.08%40063945396318:44:59
JDXX02鸡蛋2402350470.20%35253494349718:44:59
JDXX03鸡蛋24033518180.51%35203499350018:44:59
JDXX04鸡蛋2404363730.08%36573632363418:44:59
JDXX05鸡蛋24054230-81-1.88%43004230431118:45:00
JDXX06鸡蛋23063950-13-0.33%39943911396318:44:59
JDXX07鸡蛋23073911-39-0.99%39673900395018:44:59
JDXX08鸡蛋23084330-29-0.67%43814329435918:44:59
JDXX09鸡蛋23094143-39-0.93%42254130418218:44:59
JDXX10鸡蛋23103885-4-0.10%39193862388918:44:59
JDXX11鸡蛋23114007-4-0.10%40403993401118:44:59
JDXX12鸡蛋2312406830.07%40984055406518:44:59
RR0001粳米连续3439-8-0.23%34463435344722:59:59
RRXX01粳米24013539-9-0.25%35403533354822:59:59
RRXX02粳米2402355340.11%35533541354918:44:59
RRXX03粳米2403356620.06%35703566356422:59:57
RRXX04粳米24043577-9-0.25%35803571358618:44:59
RRXX05粳米24053350100.30%33503303334018:45:01
RRXX06粳米23063360-2-0.06%33653360336218:45:00
RRXX07粳米23073439-8-0.23%34463435344722:59:59
RRXX08粳米23083472-6-0.17%34813465347822:59:59
RRXX09粳米23093503-12-0.34%35133502351522:59:59
RRXX10粳米23103524-10-0.28%35283517353422:59:59
RRXX11粳米23113530100.28%35303528352018:44:59
RRXX12粳米23123545160.45%35453530352918:44:59
PG0001液化石油气连续3883130.34%39263875387022:59:59
PGXX01液化石油气24013979160.40%40053960396322:59:59
PGXX02液化石油气2402391880.20%39183918391022:59:59
PGXX03液化石油气2403381570.18%38493815380822:59:56
PGXX04液化石油气24044170390.94%41714170413122:59:59
PGXX05液化石油气24054300110.26%44664088428918:45:00
PGXX06液化石油气2306399130.08%39913925398818:44:59
PGXX07液化石油气23073883130.34%39263875387022:59:59
PGXX08液化石油气23083795150.40%38303787378022:59:59
PGXX09液化石油气23093708200.54%37413698368822:59:59
PGXX10液化石油气23104249-7-0.16%43124240425622:59:59
PGXX11液化石油气23114145-10-0.24%42084144415522:59:56
PGXX12液化石油气23124110360.88%41104110407422:59:58
LH0001生猪连续15865-15-0.09%16080157851588018:44:59
FG0001玻璃连续1258564.66%12581200120214:59:29