大连商品交易所实时行情_大连商品交易所期货价格-期货行情中心-一期货

期货

外盘

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	6035	-29	-0.48%	6051	6002	6064	22:48:31
B0001	豆二连续	4537	16	0.35%	4558	4498	4521	22:48:34
I0001	铁矿连续	698.0	-8.5	-1.20%	714.0	693.5	706.5	22:48:34
J0001	焦炭连续	4390.0	184.5	4.39%	4440.0	4331.5	4205.5	22:48:34
JM0001	焦煤连续	3745.5	51.0	1.38%	3861.0	3690.0	3694.5	22:48:34
M0001	豆粕连续	3224	-27	-0.83%	3228	3197	3251	22:48:34
AXX01	豆一2201	6037	-23	-0.38%	6048	5987	6060	22:48:34
AXX03	豆一2203	6039	-22	-0.36%	6046	5979	6061	22:48:34
AXX05	豆一2205	6032	-13	-0.22%	6038	6005	6045	22:48:31
AXX07	豆一2207	5989	-15	-0.25%	6008	5971	6004	22:48:34
AXX09	豆一2209	5926	-7	-0.12%	5928	5906	5933	22:48:12
AXX11	豆一2111	6035	-29	-0.48%	6051	6002	6064	22:48:31
BXX01	豆二2201	4280	-4	-0.09%	4294	4258	4284	22:48:34
BXX03	豆二2203	4051	-2	-0.05%	4061	4028	4053	22:48:32
BXX05	豆二2205	3956	-12	-0.30%	3964	3929	3968	22:48:34
BXX06	豆二2206	3966	4	0.10%	3966	3966	3962	18:45:00
BXX07	豆二2207	3942	-64	-1.60%	3965	3921	4006	18:45:00
BXX09	豆二2209	3980	-78	-1.92%	3980	3980	4058	22:47:35
BXX11	豆二2111	4537	16	0.35%	4558	4498	4521	22:48:34
IXX01	铁矿2201	698.0	-8.5	-1.20%	714.0	693.5	706.5	22:48:34
IXX02	铁矿2202	691.5	-11.0	-1.57%	704.5	686.5	702.5	22:48:34
IXX03	铁矿2203	688.5	-11.5	-1.64%	702.5	685.0	700.0	22:48:32
IXX04	铁矿2204	688.5	-12.5	-1.78%	700.0	684.0	701.0	22:48:33
IXX05	铁矿2205	677.0	-8.0	-1.17%	689.0	673.0	685.0	22:48:33
IXX06	铁矿2206	673.5	-12.5	-1.82%	683.0	670.0	686.0	22:48:18
IXX07	铁矿2207	670.5	-6.0	-0.89%	679.5	667.0	676.5	22:48:26
IXX08	铁矿2208	664.0	-6.5	-0.97%	673.5	660.5	670.5	22:48:34
IXX09	铁矿2209	652.0	-7.5	-1.14%	662.0	649.0	659.5	22:48:34
IXX10	铁矿2110	674.0	-74.0	-9.89%	674.0	674.0	748.0	18:45:03
IXX11	铁矿2111	730.5	-11.5	-1.55%	743.0	721.0	742.0	22:48:27
IXX12	铁矿2112	713.0	-7.5	-1.04%	729.0	709.5	720.5	22:48:23
JXX01	焦炭2201	4390.0	184.5	4.39%	4440.0	4331.5	4205.5	22:48:34
JXX02	焦炭2202	4176.0	132.5	3.28%	4234.5	4176.0	4043.5	22:48:34
JXX03	焦炭2203	4005.0	113.5	2.92%	4054.5	3964.5	3891.5	22:48:34
JXX04	焦炭2204	3897.5	119.0	3.15%	3897.5	3852.5	3778.5	22:48:33
JXX05	焦炭2205	3747.5	117.5	3.24%	3845.0	3723.5	3630.0	22:48:34
JXX06	焦炭2206	3469.5	252.0	7.83%	3469.5	3350.0	3217.5	19:03:50
JXX07	焦炭2207	3465.0	127.0	3.80%	3465.0	3465.0	3338.0	19:03:50
JXX08	焦炭2208	3556.0	48.5	1.38%	3665.0	3556.0	3507.5	22:48:34
JXX09	焦炭2209	3496.0	43.5	1.26%	3520.5	3452.5	3452.5	22:47:59
JXX10	焦炭2110	4249.0	309.5	7.86%	4293.5	4200.0	3939.5	18:45:03
JXX11	焦炭2111	4430.5	97.0	2.24%	4649.0	4430.5	4333.5	22:48:29
JXX12	焦炭2112	4372.0	109.0	2.56%	4450.5	4340.5	4263.0	22:48:32
JMXX02	焦煤2202	3624.5	-4.5	-0.12%	3733.0	3596.5	3629.0	22:48:34
JMXX03	焦煤2203	3480.0	0.5	0.01%	3604.5	3451.0	3479.5	22:48:32
JMXX04	焦煤2204	3318.0	13.0	0.39%	3399.5	3315.5	3305.0	22:48:33
JMXX05	焦煤2205	3170.0	104.5	3.41%	3248.0	3113.0	3065.5	22:48:33
JMXX06	焦煤2206	3070.0	231.5	8.16%	3090.0	2844.0	2838.5	18:45:03
JMXX07	焦煤2207	2958.5	-15.5	-0.52%	2958.5	2958.5	2974.0	22:48:22
JMXX08	焦煤2208	2731.0	63.5	2.38%	2802.5	2721.5	2667.5	18:45:01
JMXX09	焦煤2209	2853.5	73.5	2.64%	2910.5	2789.5	2780.0	22:48:34
JMXX10	焦煤2110	3995.0	4.5	0.11%	3995.0	3995.0	3990.5	18:45:03
JMXX11	焦煤2111	3856.0	-40.5	-1.04%	3898.0	3831.0	3896.5	22:48:07
JMXX12	焦煤2112	3750.0	14.5	0.39%	3811.0	3716.0	3735.5	22:48:22
MXX01	豆粕2201	3224	-27	-0.83%	3228	3197	3251	22:48:34
MXX03	豆粕2203	3058	-25	-0.81%	3066	3038	3083	22:48:34
MXX05	豆粕2205	3018	-21	-0.69%	3025	3003	3039	22:48:34
MXX07	豆粕2207	3027	-20	-0.66%	3030	3011	3047	22:48:32
MXX08	豆粕2208	3094	-19	-0.61%	3100	3079	3113	22:48:33
MXX09	豆粕2209	3096	-17	-0.55%	3099	3080	3113	22:48:11
MXX11	豆粕2111	3528	-28	-0.79%	3532	3510	3556	22:48:30
MXX12	豆粕2112	3393	-29	-0.85%	3400	3359	3422	22:48:33
P0001	棕榈连续	9588	86	0.91%	9688	9528	9502	22:48:34
PXX01	棕榈2201	9588	86	0.91%	9688	9528	9502	22:48:34
PXX02	棕榈2202	9360	106	1.15%	9452	9300	9254	22:48:34
PXX03	棕榈2203	9180	110	1.21%	9260	9116	9070	22:48:34
PXX04	棕榈2204	9004	106	1.19%	9078	8940	8898	22:48:34
PXX05	棕榈2205	8878	98	1.12%	8952	8816	8780	22:48:34
PXX06	棕榈2206	8490	-46	-0.54%	8490	8458	8536	18:45:00
PXX07	棕榈2207	8560	112	1.33%	8560	8560	8448	19:03:50
PXX08	棕榈2208	8502	54	0.64%	8626	8502	8448	22:47:37
PXX09	棕榈2209	8404	78	0.94%	8480	8350	8326	22:46:08
PXX10	棕榈2110	9996	-244	-2.38%	9996	9996	10240	18:45:00
PXX11	棕榈2111	10204	154	1.53%	10288	10152	10050	22:47:54
PXX12	棕榈2112	9984	124	1.26%	10066	9910	9860	22:48:33
Y0001	豆油连续	9870	78	0.80%	9942	9816	9792	22:48:34
YXX01	豆油2201	9870	78	0.80%	9942	9816	9792	22:48:34
YXX03	豆油2203	9490	86	0.91%	9550	9420	9404	22:48:34
YXX05	豆油2205	9276	92	1.00%	9326	9222	9184	22:48:34
YXX07	豆油2207	9094	82	0.91%	9142	9012	9012	22:48:34
YXX08	豆油2208	9048	84	0.94%	9102	9002	8964	22:48:33
YXX09	豆油2209	8984	72	0.81%	9038	8952	8912	22:47:43
YXX11	豆油2111	10298	152	1.50%	10360	10168	10146	22:48:32
YXX12	豆油2112	7784	52	0.67%	7784	7658	7732	22:59:51
C0001	玉米连续	2548	-3	-0.12%	2551	2534	2551	22:48:34
CXX01	玉米2201	2548	-3	-0.12%	2551	2534	2551	22:48:34
CXX03	玉米2203	2567	-4	-0.16%	2570	2556	2571	22:48:34
CXX05	玉米2205	2596	2	0.08%	2600	2583	2594	22:48:34
CXX07	玉米2207	2595	4	0.15%	2598	2583	2591	22:48:31
CXX09	玉米2209	2608	3	0.12%	2611	2597	2605	22:48:30
CXX11	玉米2111	2519	-7	-0.28%	2524	2508	2526	22:48:32
CS0001	淀粉连续	3084	20	0.65%	3106	3059	3064	22:48:34
CSXX01	淀粉2201	3048	2	0.07%	3056	3020	3046	22:48:33
CSXX03	淀粉2203	3043	0	0.00%	3054	3019	3043	22:48:33
CSXX05	淀粉2205	3072	5	0.16%	3080	3050	3067	22:48:32
CSXX07	淀粉2207	3061	1	0.03%	3077	3046	3060	22:48:32
CSXX09	淀粉2209	3064	0	0.00%	3067	3060	3064	22:47:49
CSXX11	淀粉2111	3084	20	0.65%	3106	3059	3064	22:48:34
EG0001	乙二醇连续	7388	279	3.92%	7566	7318	7109	22:48:34
EGXX01	乙二醇2201	7388	279	3.92%	7566	7318	7109	22:48:34
EGXX02	乙二醇2202	7296	360	5.19%	7480	7228	6936	22:48:34
EGXX03	乙二醇2203	7200	370	5.42%	7366	7134	6830	22:48:34
EGXX04	乙二醇2204	7067	334	4.96%	7223	6999	6733	22:48:34
EGXX05	乙二醇2205	6934	119	1.75%	7094	6863	6815	22:48:33
EGXX06	乙二醇2206	6604	178	2.77%	6604	6584	6426	18:45:03
EGXX07	乙二醇2207	5000	10	0.20%	5000	4899	4990	19:30:55
EGXX08	乙二醇2208	6638	182	2.82%	6740	6638	6456	22:48:12
EGXX09	乙二醇2209	5800	-70	-1.19%	5800	5800	5870	18:44:59
EGXX10	乙二醇2110	6500	-208	-3.10%	7196	6271	6708	18:45:00
EGXX11	乙二醇2111	7379	349	4.96%	7533	7325	7030	22:48:22
EGXX12	乙二醇2112	7397	374	5.33%	7582	7337	7023	22:48:34
L0001	聚乙烯连续	9665	75	0.78%	9820	9615	9590	22:48:34
LXX01	乙烯2201	9665	75	0.78%	9820	9615	9590	22:48:34
LXX02	乙烯2202	9645	65	0.68%	9810	9605	9580	22:48:34
LXX03	乙烯2203	9605	130	1.37%	9775	9525	9475	22:48:33
LXX04	乙烯2204	9510	105	1.12%	9675	9445	9405	22:48:30
LXX05	乙烯2205	9430	115	1.23%	9585	9365	9315	22:48:33
LXX06	乙烯2206	9245	0	0.00%	9365	9125	9245	18:45:00
LXX07	乙烯2207	9215	115	1.26%	9215	9150	9100	19:03:50
LXX08	乙烯2208	9310	80	0.87%	9310	9210	9230	18:45:00
LXX09	乙烯2209	9480	185	1.99%	9570	9345	9295	22:48:02
LXX10	乙烯2110	9430	-270	-2.78%	9450	9420	9700	18:45:00
LXX11	乙烯2111	9895	335	3.50%	10225	9610	9560	22:48:23
LXX12	乙烯2112	9800	195	2.03%	10275	9645	9605	22:48:34
PP0001	丙烯连续	9634	-92	-0.95%	9809	9605	9726	22:48:34
PPXX01	丙烯2201	9634	-92	-0.95%	9809	9605	9726	22:48:34
PPXX02	丙烯2202	9563	-61	-0.63%	9718	9534	9624	22:48:34
PPXX03	丙烯2203	9499	-42	-0.44%	9648	9470	9541	22:48:34
PPXX04	丙烯2204	9461	-39	-0.41%	9609	9433	9500	22:48:34
PPXX05	丙烯2205	9437	-31	-0.33%	9577	9407	9468	22:48:34
PPXX06	丙烯2206	9480	6	0.06%	9516	9453	9474	22:48:19
PPXX07	丙烯2207	9521	101	1.07%	9521	9419	9420	22:48:32
PPXX08	丙烯2208	9468	52	0.55%	9468	9347	9416	22:48:05
PPXX09	丙烯2209	9478	43	0.46%	9548	9388	9435	22:48:26
PPXX10	丙烯2110	9759	89	0.92%	9759	9611	9670	22:48:12
PPXX11	丙烯2111	9670	-84	-0.86%	9807	9652	9754	22:48:12
PPXX12	丙烯2112	9640	-99	-1.02%	9815	9610	9739	22:48:34
V0001	聚氯乙烯连续	11840	155	1.33%	12110	11800	11685	22:48:34
VXX01	PVC2201	11840	155	1.33%	12110	11800	11685	22:48:34
VXX02	PVC2202	11615	210	1.84%	11855	11560	11405	22:48:34
VXX03	PVC2203	11385	225	2.02%	11565	11210	11160	22:48:34
VXX04	PVC2204	11185	260	2.38%	11365	11010	10925	22:48:34
VXX05	PVC2205	11035	300	2.79%	11200	10935	10735	22:48:34
VXX06	PVC2206	10705	-15	-0.14%	10705	10705	10720	22:47:55
VXX07	PVC2207	10420	-195	-1.84%	11095	10240	10615	15:15:00
VXX08	PVC2208	10705	225	2.15%	10800	10390	10480	15:15:04
VXX09	PVC2209	10730	235	2.24%	10900	10565	10495	22:48:25
VXX10	PVC2110	12560	0	0.00%	12560	12560	12560	22:47:06
VXX11	PVC2111	12680	290	2.34%	12855	12450	12390	22:48:17
VXX12	PVC2112	12280	165	1.36%	12550	12115	12115	22:48:34
EB0001	苯乙烯连续	9579	-158	-1.62%	9775	9530	9737	22:48:34
EBXX01	苯乙烯2201	9647	-106	-1.09%	9812	9593	9753	22:48:34
EBXX02	苯乙烯2202	9588	-130	-1.34%	9798	9588	9718	22:47:55
EBXX03	苯乙烯2203	9577	-19	-0.20%	9596	9560	9596	22:48:26
EBXX04	苯乙烯2204	9523	-62	-0.65%	9523	9523	9585	22:48:15
EBXX05	苯乙烯2205	9501	-131	-1.36%	9700	9500	9632	22:48:12
EBXX06	苯乙烯2206	8964	338	3.92%	8966	8964	8626	18:44:59
EBXX07	苯乙烯2207	9554	243	2.61%	9650	9311	9311	18:45:00
EBXX08	苯乙烯2208	9496	-29	-0.30%	9548	9496	9525	22:48:07
EBXX09	苯乙烯2209	9500	-50	-0.52%	9500	9500	9550	19:03:58
EBXX10	苯乙烯2110	9700	40	0.41%	9700	9660	9660	22:48:34
EBXX11	苯乙烯2111	9579	-158	-1.62%	9775	9530	9737	22:48:34
EBXX12	苯乙烯2112	9655	-122	-1.25%	9838	9606	9777	22:48:34
FB0001	纤维板连续	1486.5	45.0	3.12%	1489.5	1437.0	1441.5	18:45:02
FBXX01	纤维板2201	1486.5	45.0	3.12%	1489.5	1437.0	1441.5	18:45:02
FBXX02	纤维板2202	1200.0	-14.5	-1.19%	1214.5	1200.0	1214.5	16:15:02
FBXX03	纤维板2203	1360.0	22.0	1.64%	1360.0	1360.0	1338.0	20:54:59
FBXX04	纤维板2204	1335.5	-52.5	-3.78%	1335.5	1334.0	1388.0	20:50:39
FBXX05	纤维板2205	1464.0	23.5	1.63%	1464.0	1464.0	1440.5	18:45:02
FBXX06	纤维板2206	1310.0	-33.5	-2.49%	1347.0	1307.0	1343.5	21:01:17
FBXX07	纤维板2207	1284.0	-18.0	-1.38%	1284.5	1281.5	1302.0	18:45:00
FBXX08	纤维板2208	1282.5	-50.5	-3.79%	1282.5	1282.5	1333.0	18:45:02
FBXX09	纤维板2209	1452.0	39.5	2.80%	1452.0	1419.0	1412.5	18:45:02
FBXX10	纤维板2110	1440.0	13.5	0.95%	1445.0	1366.5	1426.5	18:44:59
FBXX11	纤维板2111	1407.0	3.5	0.25%	1430.0	1396.0	1403.5	18:45:02
FBXX12	纤维板2112	1413.5	-34.0	-2.35%	1413.5	1413.5	1447.5	20:58:18
BB0001	胶合板连续	243.95	11.60	4.99%	243.95	243.95	232.35	17:04:13
BBXX01	胶合板2201	237.50	-4.80	-1.98%	237.50	237.50	242.30	16:15:03
BBXX02	胶合板2202	173.05	17.10	10.96%	173.05	173.05	155.95	09:01:52
BBXX03	胶合板2203	184.40	10.40	5.98%	184.40	184.10	174.00	16:15:03
BBXX04	胶合板2204	185.00	7.10	3.99%	192.10	177.45	177.90	18:45:02
BBXX05	胶合板2205	348.30	-0.00	-0.00%	348.30	330.90	348.30	18:45:02
BBXX06	胶合板2206	210.60	-2.05	-0.96%	210.60	202.05	212.65	18:45:00
BBXX07	胶合板2207	237.50	-12.50	-5.00%	237.50	237.50	250.00	18:45:02
BBXX08	胶合板2208	294.45	26.75	9.99%	294.45	294.45	267.70	18:45:00
BBXX09	胶合板2209	228.25	-6.25	-2.67%	228.25	215.75	234.50	19:09:47
BBXX10	胶合板2110	243.95	11.60	4.99%	243.95	243.95	232.35	17:04:13
BBXX11	胶合板2111	83.35	-10.25	-10.95%	83.35	83.35	93.60	16:15:01
BBXX12	胶合板2112	300.00	1.25	0.42%	328.45	300.00	298.75	17:07:30
JD0001	鸡蛋连续	4563	52	1.15%	4613	4530	4511	18:45:02
JDXX01	鸡蛋2201	4563	52	1.15%	4613	4530	4511	18:45:02
JDXX02	鸡蛋2202	3977	65	1.66%	3995	3949	3912	18:45:02
JDXX03	鸡蛋2203	3989	72	1.84%	4000	3955	3917	18:45:02
JDXX04	鸡蛋2204	4170	49	1.19%	4190	4123	4121	18:45:02
JDXX05	鸡蛋2205	4379	50	1.16%	4385	4348	4329	18:45:02
JDXX06	鸡蛋2206	4192	65	1.57%	4192	4148	4127	18:45:02
JDXX07	鸡蛋2207	4405	59	1.36%	4419	4377	4346	18:45:02
JDXX08	鸡蛋2208	4937	29	0.59%	4938	4871	4908	18:45:02
JDXX09	鸡蛋2209	4715	22	0.47%	4716	4670	4693	18:45:02
JDXX10	鸡蛋2110	4530	124	2.81%	4530	4465	4406	18:45:00
JDXX11	鸡蛋2111	4672	161	3.57%	4685	4567	4511	18:45:02
JDXX12	鸡蛋2112	4783	78	1.66%	4800	4750	4705	18:45:02
RR0001	粳米连续	3408	-1	-0.03%	3417	3406	3409	22:48:32
RRXX01	粳米2201	3419	-2	-0.06%	3426	3416	3421	22:48:31
RRXX02	粳米2202	3429	-1	-0.03%	3433	3426	3430	22:48:31
RRXX03	粳米2203	3441	0	0.00%	3446	3439	3441	22:48:32
RRXX04	粳米2204	3724	21	0.57%	3724	3724	3703	18:45:01
RRXX05	粳米2205	3500	29	0.84%	3509	3499	3471	18:45:03
RRXX06	粳米2206	3644	2	0.05%	3644	3594	3642	18:45:01
RRXX07	粳米2207	3702	-4	-0.11%	3702	3702	3706	18:45:01
RRXX08	粳米2208	3580	3	0.08%	3600	3580	3577	18:45:03
RRXX09	粳米2209	3600	13	0.36%	3600	3599	3587	18:45:03
RRXX10	粳米2110	3232	-118	-3.52%	3232	3232	3350	18:44:59
RRXX11	粳米2111	3389	1	0.03%	3389	3389	3388	22:47:32
RRXX12	粳米2112	3408	-1	-0.03%	3417	3406	3409	22:48:32
PG0001	液化石油气连续	6502	19	0.29%	6592	6479	6483	22:48:34
PGXX01	液化石油气2201	6475	63	0.98%	6553	6452	6412	22:48:34
PGXX02	液化石油气2202	6231	73	1.19%	6308	6213	6158	22:48:34
PGXX03	液化石油气2203	5855	101	1.76%	5897	5806	5754	22:48:18
PGXX04	液化石油气2204	5958	90	1.53%	6019	5958	5868	22:48:30
PGXX05	液化石油气2205	5751	47	0.82%	5909	5670	5704	22:48:34
PGXX06	液化石油气2206	5524	21	0.38%	5524	5519	5503	18:44:59
PGXX07	液化石油气2207	5477	79	1.46%	5531	5384	5398	15:15:00
PGXX08	液化石油气2208	5450	107	2.00%	5450	5440	5343	19:41:54
PGXX09	液化石油气2209	5200	8	0.15%	5202	5200	5192	18:45:01
PGXX10	液化石油气2110	6566	250	3.96%	6566	6466	6316	15:15:03
PGXX11	液化石油气2111	6491	17	0.26%	6590	6468	6474	22:48:34
PGXX12	液化石油气2112	6502	19	0.29%	6592	6479	6483	22:48:34
LH0001	生猪连续	15845	800	5.32%	16220	15590	15045	18:45:02