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5586-2-0.04%56205577558815:15:01
B0001豆二连续5096741.47%51025017502215:15:01
I0001铁矿连续769.0-1.5-0.19%773.0758.5770.515:15:01
J0001焦炭连续2809.0-42.0-1.47%2874.52782.02851.015:15:01
JM0001焦煤连续2233.0-13.0-0.58%2270.02216.02246.015:15:01
M0001豆粕连续4298370.87%43064249426115:15:01
PM0001普通小麦连续2431100.41%24312431242114:33:23
AXX01豆一23015586-2-0.04%56205577558815:15:01
AXX03豆一23035516-4-0.07%55365507552015:15:01
AXX05豆一2305551480.15%55175492550615:15:01
AXX07豆一2307548900.00%55005480548915:15:01
AXX09豆一23095473-1-0.02%54825466547415:15:01
AXX11豆一22115690-70-1.22%56905690576017:33:35
BXX01豆二23015096741.47%51025017502215:15:01
BXX03豆二23034845460.96%48544798479915:15:01
BXX05豆二23054490350.79%44994453445515:15:01
BXX06豆二23064392-25-0.57%43924324441716:48:53
BXX07豆二23074378-15-0.34%43784353439316:48:53
BXX09豆二23094446170.38%44664431442915:15:01
BXX11豆二22115610-42-0.74%56105610565216:15:09
IXX01铁矿2301769.0-1.5-0.19%773.0758.5770.515:15:01
IXX02铁矿2302765.00.00.00%768.5753.5765.015:15:01
IXX03铁矿2303762.50.50.07%765.5751.5762.015:15:01
IXX04铁矿2304758.02.00.26%762.0747.0756.015:15:01
IXX05铁矿2305752.03.50.47%755.0740.5748.515:15:01
IXX06铁矿2306745.04.50.61%746.0733.5740.515:15:01
IXX07铁矿2307737.54.50.61%738.5726.5733.015:15:01
IXX08铁矿2308729.54.00.55%731.5719.5725.515:15:01
IXX09铁矿2309724.05.50.77%725.0710.0718.515:15:01
IXX10铁矿2310714.55.00.70%717.5705.0709.515:15:01
IXX11铁矿2211670.021.03.24%672.0665.5649.018:45:02
IXX12铁矿2212772.04.00.52%772.0759.5768.015:15:01
JXX01焦炭23012809.0-42.0-1.47%2874.52782.02851.015:15:01
JXX02焦炭23022400.510.00.42%2501.02400.52390.518:45:01
JXX03焦炭23032471.0-109.0-4.22%2471.02471.02580.017:51:04
JXX04焦炭23042409.0-72.5-2.92%2409.02409.02481.518:45:02
JXX05焦炭23052631.04.50.17%2653.52602.02626.515:15:01
JXX06焦炭23062430.0-40.5-1.64%2430.02430.02470.508:59:48
JXX07焦炭23073750.013.00.35%3750.03750.03737.010:24:08
JXX08焦炭23082939.517.00.58%2939.52560.52922.515:15:02
JXX09焦炭23092500.0-25.5-1.01%2523.52480.02525.515:15:01
JXX10焦炭23102373.548.52.09%2373.52370.02325.016:15:03
JXX11焦炭22113000.00.00.00%3000.03000.03000.018:45:01
JXX12焦炭22122913.0111.03.96%2975.52787.52802.018:45:02
JMXX02焦煤23022154.07.00.33%2154.02154.02147.017:02:55
JMXX03焦煤23031981.577.54.07%1981.51981.51904.008:59:48
JMXX04焦煤23041805.042.02.38%1868.51805.01763.018:45:02
JMXX05焦煤23051769.012.50.71%1786.01743.51756.515:15:01
JMXX06焦煤23061726.034.52.04%1726.01713.51691.516:15:02
JMXX07焦煤23071717.52.50.15%1717.51717.51715.017:02:55
JMXX08焦煤23082400.086.53.74%2400.02400.02313.508:55:15
JMXX09焦煤23091663.07.00.42%1674.51646.01656.015:15:01
JMXX10焦煤23101574.525.01.61%1604.51574.51549.516:15:02
JMXX11焦煤22113080.00.00.00%3080.03080.03080.020:41:01
JMXX12焦煤22122447.5127.05.47%2447.52321.02320.518:45:02
MXX01豆粕23014298370.87%43064249426115:15:01
MXX03豆粕23034052150.37%40694021403715:15:01
MXX05豆粕23053659-12-0.33%36753645367115:15:01
MXX07豆粕23073623-11-0.30%36373612363415:15:01
MXX08豆粕23083661-17-0.46%36793657367815:15:01
MXX09豆粕23093624-14-0.38%36403616363815:15:01
MXX11豆粕22114981-19-0.38%51504981500016:15:03
MXX12豆粕22124785801.70%48654675470515:15:01
P0001棕榈连续8582580.68%85988478852415:15:01
PXX01棕榈23018582580.68%85988478852415:15:01
PXX02棕榈23028670520.60%86888578861815:15:01
PXX03棕榈23038734580.67%87468638867615:15:01
PXX04棕榈23048714640.74%87248614865015:15:01
PXX05棕榈23058648640.75%86548540858415:15:01
PXX06棕榈23068564560.66%85808462850815:15:01
PXX07棕榈23078494600.71%85168402843415:15:01
PXX08棕榈23088100-20-0.25%81008060812016:15:02
PXX09棕榈23098348700.85%83548262827815:15:01
PXX10棕榈23108284640.78%82848166822015:15:01
PXX11棕榈221182241982.47%82968224802616:15:09
PXX12棕榈221286122903.48%87888212832215:15:01
Y0001豆油连续95021101.17%95049368939215:15:01
YXX01豆油230195021101.17%95049368939215:15:01
YXX03豆油230392061121.23%92069084909415:15:01
YXX05豆油230590061001.12%90128894890615:15:01
YXX07豆油23078908981.11%89108812881015:15:01
YXX08豆油230888701001.14%88788778877015:15:01
YXX09豆油23098794881.01%88048710870615:15:01
YXX11豆油22119920-274-2.69%992099201019416:15:01
YXX12豆油22127784240.31%77847658776022:59:51
C0001玉米连续2908-4-0.14%29122884291215:15:01
CXX01玉米23012908-4-0.14%29122884291215:15:01
CXX03玉米23032885-21-0.72%29122859290615:15:01
CXX05玉米23052897-16-0.55%29102882291315:15:01
CXX07玉米23072879-8-0.28%28912869288715:15:01
CXX09玉米23092877-5-0.17%28842867288215:15:01
CXX11玉米22112870301.06%28702841284016:15:03
CS0001淀粉连续312020.06%31333100311815:15:01
CSXX01淀粉2301312020.06%31333100311815:15:01
CSXX03淀粉2303312200.00%31353101312215:15:01
CSXX05淀粉23053237-10-0.31%32493197324715:15:01
CSXX07淀粉23073233-15-0.46%32583205324815:15:01
CSXX09淀粉23093261-1-0.03%32793245326215:15:01
CSXX11淀粉22112850501.79%28502775280016:15:03
EG0001乙二醇连续389820.05%39183850389615:15:01
EGXX01乙二醇2301389820.05%39183850389615:15:01
EGXX02乙二醇2302391730.08%40003874391415:15:01
EGXX03乙二醇2303394040.10%39603897393615:15:01
EGXX04乙二醇23043984100.25%39943943397415:15:01
EGXX05乙二醇23054000160.40%40113957398415:15:01
EGXX06乙二醇23064010190.48%40263973399115:15:01
EGXX07乙二醇23074021100.25%40383987401115:15:01
EGXX08乙二醇23084012-3-0.07%40124002401508:59:40
EGXX09乙二醇23094040110.27%40604011402915:15:01
EGXX10乙二醇23104063421.04%40634021402115:15:01
EGXX11乙二醇22113802270.72%38023802377508:59:48
EGXX12乙二醇22123819-53-1.37%39483819387215:15:01
L0001聚乙烯连续8043250.31%80828001801815:15:01
LXX01乙烯23018043250.31%80828001801815:15:01
LXX02乙烯23027995340.43%80327954796115:15:01
LXX03乙烯23037973330.42%80087937794015:15:01
LXX04乙烯23048001430.54%80297955795815:15:01
LXX05乙烯23057990400.50%80157940795015:15:01
LXX06乙烯23067963340.43%79927926792915:15:01
LXX07乙烯23077949390.49%79767910791015:15:01
LXX08乙烯2308786480.10%78647785785616:15:02
LXX09乙烯23097929530.67%79487888787615:15:01
LXX10乙烯23107836961.24%78367790774016:15:01
LXX11乙烯22117960600.76%79607959790018:45:02
LXX12乙烯22128040-25-0.31%81108010806515:15:01
PP0001丙烯连续7754-34-0.44%78037718778815:15:01
PPXX01丙烯23017754-34-0.44%78037718778815:15:01
PPXX02丙烯23027730-30-0.39%77707692776015:15:01
PPXX03丙烯23037715-24-0.31%77537678773915:15:01
PPXX04丙烯23047748-13-0.17%77807710776115:15:01
PPXX05丙烯23057747-7-0.09%77737702775415:15:01
PPXX06丙烯23067728-18-0.23%77567689774615:15:01
PPXX07丙烯23077717-15-0.19%77607680773215:15:01
PPXX08丙烯23087695-30-0.39%77187695772515:15:01
PPXX09丙烯23097702-17-0.22%77407676771915:15:01
PPXX10丙烯231077171381.82%77177630757916:15:02
PPXX11丙烯221178801301.68%78807800775018:45:02
PPXX12丙烯22127773-77-0.98%78397616785015:15:01
V0001聚氯乙烯连续597590.15%59895891596615:15:01
VXX01PVC2301597590.15%59895891596615:15:01
VXX02PVC23025940160.27%59545865592415:15:01
VXX03PVC23035938100.17%59575871592815:15:01
VXX04PVC2304598140.07%60025917597715:15:01
VXX05PVC2305596400.00%59865902596415:15:01
VXX06PVC23065943-14-0.24%60035902595715:15:01
VXX07PVC23075956-1-0.02%60055902595715:15:01
VXX08PVC23085928-20-0.34%59745890594815:15:01
VXX09PVC23095942-4-0.07%59695888594615:15:01
VXX10PVC23105909-31-0.52%59515888594015:15:01
VXX11PVC22116034861.45%60345957594816:15:03
VXX12PVC22125910-12-0.20%59445861592215:15:01
EB0001苯乙烯连续7691170.22%77197573767415:15:01
EBXX01苯乙烯23017691170.22%77197573767415:15:01
EBXX02苯乙烯23027692130.17%77247594767915:15:01
EBXX03苯乙烯2303770640.05%77437625770215:15:01
EBXX04苯乙烯23047735110.14%77707621772415:15:01
EBXX05苯乙烯2305776790.12%77807676775815:15:01
EBXX06苯乙烯23067710-78-1.00%77607710778808:59:40
EBXX07苯乙烯23077721-145-1.84%77577677786608:59:16
EBXX08苯乙烯23088162280.34%81628162813416:15:02
EBXX09苯乙烯230978661091.41%78667664775715:15:01
EBXX10苯乙烯23107952-47-0.59%83607952799916:15:03
EBXX11苯乙烯22117950-130-1.61%79507950808016:15:02
EBXX12苯乙烯22127770290.37%77807643774115:15:01
FB0001纤维板连续1238.5-1.0-0.08%1244.01236.51239.515:15:01
FBXX01纤维板23011238.5-1.0-0.08%1244.01236.51239.515:15:01
FBXX02纤维板23021249.5-12.0-0.95%1271.01236.51261.515:15:01
FBXX03纤维板23031249.58.00.64%1267.01233.01241.515:15:01
FBXX04纤维板23041295.515.51.21%1295.51295.51280.020:57:39
FBXX05纤维板23051303.023.51.84%1303.01303.01279.520:58:08
FBXX06纤维板23061260.028.52.31%1260.01260.01231.520:57:18
FBXX07纤维板23071260.028.52.31%1260.01260.01231.520:57:18
FBXX08纤维板23081294.044.03.52%1305.01270.01250.020:58:30
FBXX09纤维板23091244.0-56.0-4.31%1244.01200.01300.020:58:14
FBXX10纤维板23101225.0-20.0-1.61%1264.01225.01245.018:45:01
FBXX11纤维板22111210.0-20.0-1.63%1210.01210.01230.018:45:02
FBXX12纤维板22121255.015.01.21%1255.01255.01240.020:58:30
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4332-28-0.64%43704315436015:15:01
JDXX01鸡蛋23014332-28-0.64%43704315436015:15:01
JDXX02鸡蛋23024206-5-0.12%42154193421115:15:01
JDXX03鸡蛋23034278170.40%42804260426115:15:01
JDXX04鸡蛋23044347190.44%43554335432815:15:01
JDXX05鸡蛋23054379100.23%43904366436915:15:01
JDXX06鸡蛋23064231150.36%42394222421615:15:01
JDXX07鸡蛋23074395170.39%43974390437815:15:01
JDXX08鸡蛋23084896130.27%48964883488315:15:01
JDXX09鸡蛋2309466780.17%46684655465915:15:01
JDXX10鸡蛋2310446320.04%44634457446115:15:01
JDXX11鸡蛋22114900-1-0.02%49004900490120:53:34
JDXX12鸡蛋22125180-35-0.67%52295180521515:15:01
RR0001粳米连续342170.21%34233402341415:15:01
RRXX01粳米2301342170.21%34233402341415:15:01
RRXX02粳米2302338210.03%33883380338115:15:01
RRXX03粳米2303340660.18%34083400340015:15:01
RRXX04粳米2304342470.20%34253414341715:15:01
RRXX05粳米2305344350.15%34433433343815:15:01
RRXX06粳米2306344100.00%34503441344116:15:02
RRXX07粳米2307345630.09%34573456345308:59:16
RRXX08粳米23083461100.29%34613461345116:15:02
RRXX09粳米23093462-7-0.20%34623460346915:15:01
RRXX10粳米23103464-2-0.06%34643464346608:59:40
RRXX11粳米22113390-10-0.29%33903390340018:45:02
RRXX12粳米22123300-7-0.21%33083300330715:15:01
PG0001液化石油气连续4840591.23%48434751478115:15:01
PGXX01液化石油气23014840591.23%48434751478115:15:01
PGXX02液化石油气23024688460.99%46954603464215:15:01
PGXX03液化石油气23034520430.96%45274453447715:15:01
PGXX04液化石油气23044956300.61%49574910492615:15:01
PGXX05液化石油气23054780601.27%48004711472015:15:01
PGXX06液化石油气230659801753.01%59805980580518:45:01
PGXX07液化石油气230752111282.52%52115211508308:58:43
PGXX08液化石油气23084641270.59%46414641461408:59:40
PGXX09液化石油气23094543260.58%45594529451715:15:01
PGXX10液化石油气2310489650.10%49114874489116:15:02
PGXX11液化石油气22115368981.86%53685368527016:15:00
PGXX12液化石油气22124940380.78%49504859490215:15:01
LH0001生猪连续20485-30-0.15%20570204052051515:15:01
FG0001玻璃连续1258564.66%12581200120214:59:29