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410620.05%41204098410423:00:00
B0001豆二连续3572-10-0.28%35763565358223:00:00
I0001铁矿连续736.53.50.48%739.0731.5733.023:00:00
J0001焦炭连续1437.012.50.88%1449.51428.01424.523:00:00
JM0001焦煤连续853.09.51.13%863.0848.0843.523:00:00
M0001豆粕连续293610.03%29402925293523:00:00
PM0001普通小麦连续2431100.41%24312431242114:33:23
AXX01豆一2601403440.10%40414026403023:00:00
AXX03豆一2603402640.10%40334020402223:00:00
AXX05豆一26054118-10-0.24%41184117412818:45:02
AXX07豆一2507415000.00%41504150415018:45:02
AXX09豆一2509410620.05%41204098410423:00:00
AXX11豆一2511404420.05%40554038404223:00:00
BXX01豆二26013648-3-0.08%36483641365123:00:00
BXX03豆二26033538-9-0.25%35413535354723:00:00
BXX05豆二260535371053.06%35503500343218:45:02
BXX06豆二260634601093.25%34603460335118:45:03
BXX07豆二25073483110.32%35603483347218:45:01
BXX09豆二25093572-10-0.28%35763565358223:00:00
BXX11豆二25113635-8-0.22%36413630364323:00:00
IXX01铁矿2601709.52.50.35%712.5707.0707.023:00:00
IXX02铁矿2602707.02.50.35%709.0704.5704.522:59:59
IXX03铁矿2603704.53.00.43%706.0701.5701.523:00:00
IXX04铁矿2604699.53.00.43%701.0697.5696.523:00:00
IXX05铁矿2605780.0-13.5-1.70%790.0751.5793.518:45:02
IXX06铁矿2606754.50.00.00%754.5754.5754.518:45:02
IXX07铁矿2507748.0-24.5-3.17%748.0720.0772.518:45:01
IXX08铁矿2508739.52.00.27%742.5737.5737.523:00:00
IXX09铁矿2509736.53.50.48%739.0731.5733.023:00:00
IXX10铁矿2510730.53.00.41%733.0727.5727.523:00:00
IXX11铁矿2511723.52.50.35%726.0721.0721.023:00:00
IXX12铁矿2512717.02.50.35%719.0715.0714.523:00:00
JXX01焦炭26011480.09.50.65%1494.01475.01470.523:00:00
JXX02焦炭26021478.0-12.5-0.84%1485.51478.01490.518:45:02
JXX03焦炭26031507.53.50.23%1507.51507.51504.023:00:00
JXX04焦炭26041499.52.00.13%1499.51499.51497.518:45:02
JXX05焦炭26051619.5-24.5-1.49%1619.51619.01644.018:45:02
JXX06焦炭26061350.074.05.80%1350.01310.01276.018:45:02
JXX07焦炭25071304.524.51.91%1304.51304.51280.018:45:01
JXX08焦炭25081405.014.01.01%1415.51396.51391.023:00:00
JXX09焦炭25091437.012.50.88%1449.51428.01424.523:00:00
JXX10焦炭25101452.010.50.73%1463.51442.01441.523:00:00
JXX11焦炭25111444.5-20.0-1.37%1454.51444.51464.518:45:01
JXX12焦炭25121470.018.01.24%1470.01459.01452.018:45:02
JMXX02焦煤2602905.03.50.39%914.5905.0901.523:00:00
JMXX03焦煤2603911.04.50.50%925.0911.0906.523:00:00
JMXX04焦煤2604917.02.00.22%929.5917.0915.023:00:00
JMXX05焦煤2605780.0-63.0-7.47%848.0780.0843.018:45:02
JMXX06焦煤2606680.073.012.03%680.0680.0607.018:45:03
JMXX07焦煤2507836.01.00.12%836.0836.0835.021:41:26
JMXX08焦煤2508804.54.00.50%812.0800.0800.523:00:00
JMXX09焦煤2509853.09.51.13%863.0848.0843.523:00:00
JMXX10焦煤2510870.09.01.05%879.0862.5861.023:00:00
JMXX11焦煤2511882.08.50.97%891.0875.0873.523:00:00
JMXX12焦煤2512892.05.50.62%903.0886.5886.523:00:00
MXX01豆粕26012988-1-0.03%29902979298923:00:00
MXX03豆粕26032852-1-0.04%28552845285323:00:00
MXX05豆粕26052703-2-0.07%27072696270523:00:00
MXX07豆粕2507280000.00%28082800280018:45:02
MXX08豆粕2508292020.07%29222908291823:00:00
MXX09豆粕2509293610.03%29402925293523:00:00
MXX11豆粕2511297520.07%29782963297323:00:00
MXX12豆粕2512301110.03%30123002301023:00:00
P0001棕榈连续8642-2-0.02%86588630864423:00:00
PXX01棕榈26018624-6-0.07%86488608863023:00:00
PXX02棕榈26028588-4-0.05%85968588859223:00:00
PXX03棕榈26038530-8-0.09%85488518853822:59:59
PXX04棕榈26048488-6-0.07%84968486849423:00:00
PXX05棕榈260587243844.60%89208320834018:45:01
PXX06棕榈260686001001.18%86008600850018:45:00
PXX07棕榈25078506540.64%85068452845218:45:02
PXX08棕榈25088662-8-0.09%86848654867023:00:00
PXX09棕榈25098642-2-0.02%86588630864423:00:00
PXX10棕榈25108644-6-0.07%86588632865023:00:00
PXX11棕榈25118624-4-0.05%86468602862823:00:00
PXX12棕榈2512862000.00%86368604862023:00:00
Y0001豆油连续7916-30-0.38%79427906794623:00:00
YXX01豆油26017910-30-0.38%79347900794023:00:00
YXX03豆油26037824-26-0.33%78247806785023:00:00
YXX05豆油26057950-80-1.00%79507950803018:45:01
YXX07豆油25078008-30-0.37%81008008803818:45:02
YXX08豆油25087896-24-0.30%79127882792022:59:58
YXX09豆油25097916-30-0.38%79427906794623:00:00
YXX11豆油25117936-22-0.28%79507922795823:00:00
YXX12豆油25127784240.31%77847658776022:59:51
C0001玉米连续232430.13%23292315232123:00:00
CXX01玉米2601224100.00%22452237224123:00:00
CXX03玉米2603224000.00%22452237224023:00:00
CXX05玉米26052302-9-0.39%23112302231118:45:01
CXX07玉米2507231500.00%23352315231518:45:02
CXX09玉米2509232430.13%23292315232123:00:00
CXX11玉米2511227810.04%22822274227723:00:00
CS0001淀粉连续267710.04%26832671267623:00:00
CSXX01淀粉2601262810.04%26332626262723:00:00
CSXX03淀粉2603261610.04%26212614261523:00:00
CSXX05淀粉26052641-26-0.97%26672641266718:45:02
CSXX07淀粉25072700-29-1.06%27002700272922:43:42
CSXX09淀粉2509267710.04%26832671267623:00:00
CSXX11淀粉2511263330.11%26372627263023:00:00
EG0001乙二醇连续427030.07%42784269426723:00:00
EGXX01乙二醇2601429510.02%43034293429423:00:00
EGXX02乙二醇26024301-1-0.02%43014301430223:00:00
EGXX03乙二醇26034311-23-0.53%43144311433423:00:00
EGXX04乙二醇260445221403.19%45224522438218:45:00
EGXX05乙二醇26054469-51-1.13%44754469452018:45:01
EGXX06乙二醇26064288330.78%42884288425518:45:01
EGXX07乙二醇25074220150.36%42324220420518:45:01
EGXX08乙二醇2508425860.14%42624255425223:00:00
EGXX09乙二醇2509427030.07%42784269426723:00:00
EGXX10乙二醇2510428300.00%42894282428323:00:00
EGXX11乙二醇2511429460.14%42984294428823:00:00
EGXX12乙二醇2512429120.05%42914290428923:00:00
L0001聚乙烯连续7260150.21%72627239724523:00:00
LXX01乙烯26017238130.18%72417223722523:00:00
LXX02乙烯26027198-4-0.06%72107193720218:45:02
LXX03乙烯26037205-6-0.08%72057188721118:45:02
LXX04乙烯26047210-81-1.11%72217210729118:45:02
LXX05乙烯26057330-190-2.53%73817330752018:45:02
LXX06乙烯260672621321.85%72627080713018:45:02
LXX07乙烯25077250-61-0.83%73587250731118:45:00
LXX08乙烯25087259130.18%72637244724623:00:00
LXX09乙烯25097260150.21%72627239724523:00:00
LXX10乙烯25107254160.22%72567237723823:00:00
LXX11乙烯25117250110.15%72537237723923:00:00
LXX12乙烯25127246110.15%72497235723523:00:00
PP0001丙烯连续7056110.16%70647040704523:00:00
PPXX01丙烯26017016100.14%70227000700623:00:00
PPXX02丙烯26026989-26-0.37%69896989701523:00:00
PPXX03丙烯26036996-36-0.51%70186996703218:45:01
PPXX04丙烯26047006-5-0.07%70067006701118:45:02
PPXX05丙烯26057137-111-1.53%71377137724818:45:02
PPXX06丙烯260672251411.99%72257225708418:45:03
PPXX07丙烯25077068150.21%70687068705318:45:02
PPXX08丙烯25087053100.14%70627040704323:00:00
PPXX09丙烯25097056110.16%70647040704523:00:00
PPXX10丙烯2510701480.11%70207001700623:00:00
PPXX11丙烯2511700760.09%70136996700123:00:00
PPXX12丙烯2512701170.10%70187000700423:00:00
V0001聚氯乙烯连续4916220.45%49264891489423:00:00
VXX01PVC26015017160.32%50295000500123:00:00
VXX02PVC26025036270.54%50445030500923:00:00
VXX03PVC26035049200.40%50615043502923:00:00
VXX04PVC26045180110.21%51845159516918:45:02
VXX05PVC26054834140.29%48604800482018:45:02
VXX06PVC26064730-40-0.84%47634722477018:45:03
VXX07PVC2507482650.10%48294826482122:57:29
VXX08PVC25084880220.45%48884855485823:00:00
VXX09PVC25094916220.45%49264891489423:00:00
VXX10PVC25104946200.41%49564926492623:00:00
VXX11PVC25114974180.36%49784957495623:00:00
VXX12PVC25124995160.32%50024981497923:00:00
EB0001苯乙烯连续7297210.29%73177275727623:00:00
EBXX01苯乙烯26017040250.36%70497020701523:00:00
EBXX02苯乙烯26027057300.43%70577036702723:00:00
EBXX03苯乙烯26037063210.30%70637037704223:00:00
EBXX04苯乙烯26047450-30-0.40%74507450748018:45:01
EBXX05苯乙烯26057680-98-1.26%78207680777818:45:02
EBXX06苯乙烯26067527971.31%75277450743018:45:02
EBXX07苯乙烯25077487680.92%75267465741918:45:02
EBXX08苯乙烯25087297210.29%73177275727623:00:00
EBXX09苯乙烯25097210160.22%72297192719423:00:00
EBXX10苯乙烯25107135190.27%71527118711623:00:00
EBXX11苯乙烯25117074220.31%70897054705223:00:00
EBXX12苯乙烯25127042260.37%70547027701623:00:00
FB0001纤维板连续1314.54.50.34%1314.51307.01310.018:45:02
FBXX01纤维板26011304.08.50.66%1304.01295.51295.518:45:02
FBXX02纤维板26021295.515.51.21%1295.51295.51280.018:45:02
FBXX03纤维板26031399.049.03.63%1399.01399.01350.016:15:06
FBXX04纤维板26041310.518.01.39%1310.51310.51292.518:45:01
FBXX05纤维板26051285.070.55.80%1287.01285.01214.515:50:50
FBXX06纤维板26061372.037.02.77%1372.01325.51335.018:45:00
FBXX07纤维板25071305.5-8.0-0.61%1360.01305.51313.520:33:07
FBXX08纤维板25081325.0-4.0-0.30%1325.01325.01329.018:45:02
FBXX09纤维板25091314.54.50.34%1314.51307.01310.018:45:02
FBXX10纤维板25101327.50.00.00%1328.51321.01327.518:45:02
FBXX11纤维板25111328.01.50.11%1329.51320.01326.518:45:02
FBXX12纤维板25121331.09.00.68%1331.01320.01322.018:45:02
BB0001胶合板连续158.000.450.29%159.00156.70157.5518:45:02
BBXX01胶合板2601156.001.100.71%156.50156.00154.9018:45:02
BBXX02胶合板2602264.05-13.80-4.97%264.05264.05277.8518:45:03
BBXX03胶合板2603222.95-11.65-4.97%222.95222.95234.6018:45:03
BBXX04胶合板2604167.00-3.40-2.00%170.00167.00170.4018:45:01
BBXX05胶合板2605369.55-41.05-10.00%451.65369.55410.6020:59:38
BBXX06胶合板2606210.60-2.05-0.96%210.60202.05212.6518:45:00
BBXX07胶合板2507378.507.502.02%414.80376.10371.0019:26:27
BBXX08胶合板2508294.4526.759.99%294.45294.45267.7018:45:00
BBXX09胶合板2509153.900.500.33%154.75153.40153.4018:45:02
BBXX10胶合板2510243.9511.705.04%243.95243.95232.2517:04:13
BBXX11胶合板2511158.000.450.29%159.00156.70157.5518:45:02
BBXX12胶合板2512300.001.250.42%328.45300.00298.7517:07:30
JD0001鸡蛋连续3445-4-0.12%34613432344918:45:02
JDXX01鸡蛋26013617-6-0.17%36423612362318:45:02
JDXX02鸡蛋26023192-4-0.13%32063191319618:45:02
JDXX03鸡蛋26033199-3-0.09%32083199320218:45:02
JDXX04鸡蛋26043300401.23%33003300326018:45:02
JDXX05鸡蛋26052650-100-3.64%26502650275015:25:02
JDXX06鸡蛋26062680-21-0.78%27002680270118:45:00
JDXX07鸡蛋25072798-13-0.46%28202760281118:45:02
JDXX08鸡蛋25083445-4-0.12%34613432344918:45:02
JDXX09鸡蛋25093579130.36%35983556356618:45:02
JDXX10鸡蛋2510336880.24%33813356336018:45:02
JDXX11鸡蛋25113401-11-0.32%34253400341218:45:02
JDXX12鸡蛋25123553-17-0.48%35783550357018:45:02
RR0001粳米连续3595-1-0.03%35983592359623:00:00
RRXX01粳米26013598-5-0.14%36023598360323:00:00
RRXX02粳米26023605-1-0.03%36053605360623:00:00
RRXX03粳米26033606-5-0.14%36073605361123:00:00
RRXX04粳米26043615-10-0.28%36273615362518:45:02
RRXX05粳米26053456-164-4.53%34563374362018:45:01
RRXX06粳米26063616-8-0.22%36503605362418:45:02
RRXX07粳米25073427-163-4.54%36343427359020:33:07
RRXX08粳米25083585-2-0.06%35933583358723:00:00
RRXX09粳米25093595-1-0.03%35983592359623:00:00
RRXX10粳米2510360830.08%36083602360523:00:00
RRXX11粳米25113605-6-0.17%36053605361118:45:02
RRXX12粳米25123596-8-0.22%35963596360418:45:02
PG0001液化石油气连续417000.00%41834161417023:00:00
PGXX01液化石油气2601424270.17%42424230423523:00:00
PGXX02液化石油气26024170110.26%41704158415918:45:02
PGXX03液化石油气2603408610.02%40864065408523:00:00
PGXX04液化石油气26044550992.22%45504550445118:45:03
PGXX05液化石油气26054600350.77%46004600456518:45:02
PGXX06液化石油气26064566290.64%45664566453718:45:02
PGXX07液化石油气25074217120.29%42204181420518:45:01
PGXX08液化石油气2508417000.00%41834161417023:00:00
PGXX09液化石油气25094073-1-0.02%40844064407423:00:00
PGXX10液化石油气2510447830.07%44884466447523:00:00
PGXX11液化石油气2511439430.07%44034382439123:00:00
PGXX12液化石油气2512432070.16%43244305431323:00:00
LH0001生猪连续14275300.21%14300142301424518:45:02
FG0001玻璃连续1258564.66%12581200120214:59:29