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%60516002606422:48:31
B0001豆二连续4537160.35%45584498452122:48:34
I0001铁矿连续698.0-8.5-1.20%714.0693.5706.522:48:34
J0001焦炭连续4390.0184.54.39%4440.04331.54205.522:48:34
JM0001焦煤连续3745.551.01.38%3861.03690.03694.522:48:34
M0001豆粕连续3224-27-0.83%32283197325122:48:34
AXX01豆一22016037-23-0.38%60485987606022:48:34
AXX03豆一22036039-22-0.36%60465979606122:48:34
AXX05豆一22056032-13-0.22%60386005604522:48:31
AXX07豆一22075989-15-0.25%60085971600422:48:34
AXX09豆一22095926-7-0.12%59285906593322:48:12
AXX11豆一21116035-29-0.48%60516002606422:48:31
BXX01豆二22014280-4-0.09%42944258428422:48:34
BXX03豆二22034051-2-0.05%40614028405322:48:32
BXX05豆二22053956-12-0.30%39643929396822:48:34
BXX06豆二2206396640.10%39663966396218:45:00
BXX07豆二22073942-64-1.60%39653921400618:45:00
BXX09豆二22093980-78-1.92%39803980405822:47:35
BXX11豆二21114537160.35%45584498452122:48:34
IXX01铁矿2201698.0-8.5-1.20%714.0693.5706.522:48:34
IXX02铁矿2202691.5-11.0-1.57%704.5686.5702.522:48:34
IXX03铁矿2203688.5-11.5-1.64%702.5685.0700.022:48:32
IXX04铁矿2204688.5-12.5-1.78%700.0684.0701.022:48:33
IXX05铁矿2205677.0-8.0-1.17%689.0673.0685.022:48:33
IXX06铁矿2206673.5-12.5-1.82%683.0670.0686.022:48:18
IXX07铁矿2207670.5-6.0-0.89%679.5667.0676.522:48:26
IXX08铁矿2208664.0-6.5-0.97%673.5660.5670.522:48:34
IXX09铁矿2209652.0-7.5-1.14%662.0649.0659.522:48:34
IXX10铁矿2110674.0-74.0-9.89%674.0674.0748.018:45:03
IXX11铁矿2111730.5-11.5-1.55%743.0721.0742.022:48:27
IXX12铁矿2112713.0-7.5-1.04%729.0709.5720.522:48:23
JXX01焦炭22014390.0184.54.39%4440.04331.54205.522:48:34
JXX02焦炭22024176.0132.53.28%4234.54176.04043.522:48:34
JXX03焦炭22034005.0113.52.92%4054.53964.53891.522:48:34
JXX04焦炭22043897.5119.03.15%3897.53852.53778.522:48:33
JXX05焦炭22053747.5117.53.24%3845.03723.53630.022:48:34
JXX06焦炭22063469.5252.07.83%3469.53350.03217.519:03:50
JXX07焦炭22073465.0127.03.80%3465.03465.03338.019:03:50
JXX08焦炭22083556.048.51.38%3665.03556.03507.522:48:34
JXX09焦炭22093496.043.51.26%3520.53452.53452.522:47:59
JXX10焦炭21104249.0309.57.86%4293.54200.03939.518:45:03
JXX11焦炭21114430.597.02.24%4649.04430.54333.522:48:29
JXX12焦炭21124372.0109.02.56%4450.54340.54263.022:48:32
JMXX02焦煤22023624.5-4.5-0.12%3733.03596.53629.022:48:34
JMXX03焦煤22033480.00.50.01%3604.53451.03479.522:48:32
JMXX04焦煤22043318.013.00.39%3399.53315.53305.022:48:33
JMXX05焦煤22053170.0104.53.41%3248.03113.03065.522:48:33
JMXX06焦煤22063070.0231.58.16%3090.02844.02838.518:45:03
JMXX07焦煤22072958.5-15.5-0.52%2958.52958.52974.022:48:22
JMXX08焦煤22082731.063.52.38%2802.52721.52667.518:45:01
JMXX09焦煤22092853.573.52.64%2910.52789.52780.022:48:34
JMXX10焦煤21103995.04.50.11%3995.03995.03990.518:45:03
JMXX11焦煤21113856.0-40.5-1.04%3898.03831.03896.522:48:07
JMXX12焦煤21123750.014.50.39%3811.03716.03735.522:48:22
MXX01豆粕22013224-27-0.83%32283197325122:48:34
MXX03豆粕22033058-25-0.81%30663038308322:48:34
MXX05豆粕22053018-21-0.69%30253003303922:48:34
MXX07豆粕22073027-20-0.66%30303011304722:48:32
MXX08豆粕22083094-19-0.61%31003079311322:48:33
MXX09豆粕22093096-17-0.55%30993080311322:48:11
MXX11豆粕21113528-28-0.79%35323510355622:48:30
MXX12豆粕21123393-29-0.85%34003359342222:48:33
P0001棕榈连续9588860.91%96889528950222:48:34
PXX01棕榈22019588860.91%96889528950222:48:34
PXX02棕榈220293601061.15%94529300925422:48:34
PXX03棕榈220391801101.21%92609116907022:48:34
PXX04棕榈220490041061.19%90788940889822:48:34
PXX05棕榈22058878981.12%89528816878022:48:34
PXX06棕榈22068490-46-0.54%84908458853618:45:00
PXX07棕榈220785601121.33%85608560844819:03:50
PXX08棕榈22088502540.64%86268502844822:47:37
PXX09棕榈22098404780.94%84808350832622:46:08
PXX10棕榈21109996-244-2.38%999699961024018:45:00
PXX11棕榈2111102041541.53%10288101521005022:47:54
PXX12棕榈211299841241.26%100669910986022:48:33
Y0001豆油连续9870780.80%99429816979222:48:34
YXX01豆油22019870780.80%99429816979222:48:34
YXX03豆油22039490860.91%95509420940422:48:34
YXX05豆油22059276921.00%93269222918422:48:34
YXX07豆油22079094820.91%91429012901222:48:34
YXX08豆油22089048840.94%91029002896422:48:33
YXX09豆油22098984720.81%90388952891222:47:43
YXX11豆油2111102981521.50%10360101681014622:48:32
YXX12豆油21127784520.67%77847658773222:59:51
C0001玉米连续2548-3-0.12%25512534255122:48:34
CXX01玉米22012548-3-0.12%25512534255122:48:34
CXX03玉米22032567-4-0.16%25702556257122:48:34
CXX05玉米2205259620.08%26002583259422:48:34
CXX07玉米2207259540.15%25982583259122:48:31
CXX09玉米2209260830.12%26112597260522:48:30
CXX11玉米21112519-7-0.28%25242508252622:48:32
CS0001淀粉连续3084200.65%31063059306422:48:34
CSXX01淀粉2201304820.07%30563020304622:48:33
CSXX03淀粉2203304300.00%30543019304322:48:33
CSXX05淀粉2205307250.16%30803050306722:48:32
CSXX07淀粉2207306110.03%30773046306022:48:32
CSXX09淀粉2209306400.00%30673060306422:47:49
CSXX11淀粉21113084200.65%31063059306422:48:34
EG0001乙二醇连续73882793.92%75667318710922:48:34
EGXX01乙二醇220173882793.92%75667318710922:48:34
EGXX02乙二醇220272963605.19%74807228693622:48:34
EGXX03乙二醇220372003705.42%73667134683022:48:34
EGXX04乙二醇220470673344.96%72236999673322:48:34
EGXX05乙二醇220569341191.75%70946863681522:48:33
EGXX06乙二醇220666041782.77%66046584642618:45:03
EGXX07乙二醇22075000100.20%50004899499019:30:55
EGXX08乙二醇220866381822.82%67406638645622:48:12
EGXX09乙二醇22095800-70-1.19%58005800587018:44:59
EGXX10乙二醇21106500-208-3.10%71966271670818:45:00
EGXX11乙二醇211173793494.96%75337325703022:48:22
EGXX12乙二醇211273973745.33%75827337702322:48:34
L0001聚乙烯连续9665750.78%98209615959022:48:34
LXX01乙烯22019665750.78%98209615959022:48:34
LXX02乙烯22029645650.68%98109605958022:48:34
LXX03乙烯220396051301.37%97759525947522:48:33
LXX04乙烯220495101051.12%96759445940522:48:30
LXX05乙烯220594301151.23%95859365931522:48:33
LXX06乙烯2206924500.00%93659125924518:45:00
LXX07乙烯220792151151.26%92159150910019:03:50
LXX08乙烯22089310800.87%93109210923018:45:00
LXX09乙烯220994801851.99%95709345929522:48:02
LXX10乙烯21109430-270-2.78%94509420970018:45:00
LXX11乙烯211198953353.50%102259610956022:48:23
LXX12乙烯211298001952.03%102759645960522:48:34
PP0001丙烯连续9634-92-0.95%98099605972622:48:34
PPXX01丙烯22019634-92-0.95%98099605972622:48:34
PPXX02丙烯22029563-61-0.63%97189534962422:48:34
PPXX03丙烯22039499-42-0.44%96489470954122:48:34
PPXX04丙烯22049461-39-0.41%96099433950022:48:34
PPXX05丙烯22059437-31-0.33%95779407946822:48:34
PPXX06丙烯2206948060.06%95169453947422:48:19
PPXX07丙烯220795211011.07%95219419942022:48:32
PPXX08丙烯22089468520.55%94689347941622:48:05
PPXX09丙烯22099478430.46%95489388943522:48:26
PPXX10丙烯21109759890.92%97599611967022:48:12
PPXX11丙烯21119670-84-0.86%98079652975422:48:12
PPXX12丙烯21129640-99-1.02%98159610973922:48:34
V0001聚氯乙烯连续118401551.33%12110118001168522:48:34
VXX01PVC2201118401551.33%12110118001168522:48:34
VXX02PVC2202116152101.84%11855115601140522:48:34
VXX03PVC2203113852252.02%11565112101116022:48:34
VXX04PVC2204111852602.38%11365110101092522:48:34
VXX05PVC2205110353002.79%11200109351073522:48:34
VXX06PVC220610705-15-0.14%10705107051072022:47:55
VXX07PVC220710420-195-1.84%11095102401061515:15:00
VXX08PVC2208107052252.15%10800103901048015:15:04
VXX09PVC2209107302352.24%10900105651049522:48:25
VXX10PVC21101256000.00%12560125601256022:47:06
VXX11PVC2111126802902.34%12855124501239022:48:17
VXX12PVC2112122801651.36%12550121151211522:48:34
EB0001苯乙烯连续9579-158-1.62%97759530973722:48:34
EBXX01苯乙烯22019647-106-1.09%98129593975322:48:34
EBXX02苯乙烯22029588-130-1.34%97989588971822:47:55
EBXX03苯乙烯22039577-19-0.20%95969560959622:48:26
EBXX04苯乙烯22049523-62-0.65%95239523958522:48:15
EBXX05苯乙烯22059501-131-1.36%97009500963222:48:12
EBXX06苯乙烯220689643383.92%89668964862618:44:59
EBXX07苯乙烯220795542432.61%96509311931118:45:00
EBXX08苯乙烯22089496-29-0.30%95489496952522:48:07
EBXX09苯乙烯22099500-50-0.52%95009500955019:03:58
EBXX10苯乙烯21109700400.41%97009660966022:48:34
EBXX11苯乙烯21119579-158-1.62%97759530973722:48:34
EBXX12苯乙烯21129655-122-1.25%98389606977722:48:34
FB0001纤维板连续1486.545.03.12%1489.51437.01441.518:45:02
FBXX01纤维板22011486.545.03.12%1489.51437.01441.518:45:02
FBXX02纤维板22021200.0-14.5-1.19%1214.51200.01214.516:15:02
FBXX03纤维板22031360.022.01.64%1360.01360.01338.020:54:59
FBXX04纤维板22041335.5-52.5-3.78%1335.51334.01388.020:50:39
FBXX05纤维板22051464.023.51.63%1464.01464.01440.518:45:02
FBXX06纤维板22061310.0-33.5-2.49%1347.01307.01343.521:01:17
FBXX07纤维板22071284.0-18.0-1.38%1284.51281.51302.018:45:00
FBXX08纤维板22081282.5-50.5-3.79%1282.51282.51333.018:45:02
FBXX09纤维板22091452.039.52.80%1452.01419.01412.518:45:02
FBXX10纤维板21101440.013.50.95%1445.01366.51426.518:44:59
FBXX11纤维板21111407.03.50.25%1430.01396.01403.518:45:02
FBXX12纤维板21121413.5-34.0-2.35%1413.51413.51447.520:58:18
BB0001胶合板连续243.9511.604.99%243.95243.95232.3517:04:13
BBXX01胶合板2201237.50-4.80-1.98%237.50237.50242.3016:15:03
BBXX02胶合板2202173.0517.1010.96%173.05173.05155.9509:01:52
BBXX03胶合板2203184.4010.405.98%184.40184.10174.0016:15:03
BBXX04胶合板2204185.007.103.99%192.10177.45177.9018:45:02
BBXX05胶合板2205348.30-0.00-0.00%348.30330.90348.3018:45:02
BBXX06胶合板2206210.60-2.05-0.96%210.60202.05212.6518:45:00
BBXX07胶合板2207237.50-12.50-5.00%237.50237.50250.0018:45:02
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2110243.9511.604.99%243.95243.95232.3517:04:13
BBXX11胶合板211183.35-10.25-10.95%83.3583.3593.6016:15:01
BBXX12胶合板2112300.001.250.42%328.45300.00298.7517:07:30
JD0001鸡蛋连续4563521.15%46134530451118:45:02
JDXX01鸡蛋22014563521.15%46134530451118:45:02
JDXX02鸡蛋22023977651.66%39953949391218:45:02
JDXX03鸡蛋22033989721.84%40003955391718:45:02
JDXX04鸡蛋22044170491.19%41904123412118:45:02
JDXX05鸡蛋22054379501.16%43854348432918:45:02
JDXX06鸡蛋22064192651.57%41924148412718:45:02
JDXX07鸡蛋22074405591.36%44194377434618:45:02
JDXX08鸡蛋22084937290.59%49384871490818:45:02
JDXX09鸡蛋22094715220.47%47164670469318:45:02
JDXX10鸡蛋211045301242.81%45304465440618:45:00
JDXX11鸡蛋211146721613.57%46854567451118:45:02
JDXX12鸡蛋21124783781.66%48004750470518:45:02
RR0001粳米连续3408-1-0.03%34173406340922:48:32
RRXX01粳米22013419-2-0.06%34263416342122:48:31
RRXX02粳米22023429-1-0.03%34333426343022:48:31
RRXX03粳米2203344100.00%34463439344122:48:32
RRXX04粳米22043724210.57%37243724370318:45:01
RRXX05粳米22053500290.84%35093499347118:45:03
RRXX06粳米2206364420.05%36443594364218:45:01
RRXX07粳米22073702-4-0.11%37023702370618:45:01
RRXX08粳米2208358030.08%36003580357718:45:03
RRXX09粳米22093600130.36%36003599358718:45:03
RRXX10粳米21103232-118-3.52%32323232335018:44:59
RRXX11粳米2111338910.03%33893389338822:47:32
RRXX12粳米21123408-1-0.03%34173406340922:48:32
PG0001液化石油气连续6502190.29%65926479648322:48:34
PGXX01液化石油气22016475630.98%65536452641222:48:34
PGXX02液化石油气22026231731.19%63086213615822:48:34
PGXX03液化石油气220358551011.76%58975806575422:48:18
PGXX04液化石油气22045958901.53%60195958586822:48:30
PGXX05液化石油气22055751470.82%59095670570422:48:34
PGXX06液化石油气22065524210.38%55245519550318:44:59
PGXX07液化石油气22075477791.46%55315384539815:15:00
PGXX08液化石油气220854501072.00%54505440534319:41:54
PGXX09液化石油气2209520080.15%52025200519218:45:01
PGXX10液化石油气211065662503.96%65666466631615:15:03
PGXX11液化石油气21116491170.26%65906468647422:48:34
PGXX12液化石油气21126502190.29%65926479648322:48:34
LH0001生猪连续158458005.32%16220155901504518:45:02