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4010-6-0.15%40224000401611:29:59
B0001豆二连续3698561.54%37203621364211:29:59
I0001铁矿连续783.0-0.5-0.06%791.5772.5783.511:29:59
J0001焦炭连续2147.54.50.21%2183.52115.02143.011:29:59
JM0001焦煤连续1481.0-0.5-0.03%1508.51462.01481.511:29:59
M0001豆粕连续3049300.99%30703012301911:29:59
PM0001普通小麦连续2431100.41%24312431242114:33:23
AXX01豆一25014010-6-0.15%40224000401611:29:59
AXX03豆一25033986-2-0.05%39953976398811:29:59
AXX05豆一25054031-7-0.17%40394021403811:29:59
AXX07豆一25074046-5-0.12%40544039405111:29:59
AXX09豆一2509406030.07%40634050405711:29:59
AXX11豆一24113987-10-0.25%40053981399711:29:59
BXX01豆二25013706310.84%37243659367511:29:59
BXX03豆二25033620300.84%36383593359011:29:59
BXX05豆二25053490230.66%35063457346711:29:59
BXX06豆二25063474130.38%34863441346111:29:59
BXX07豆二25073493150.43%35023467347811:29:57
BXX09豆二25093574110.31%35833545356311:29:59
BXX11豆二24113698561.54%37203621364211:29:59
IXX01铁矿2501783.0-0.5-0.06%791.5772.5783.511:29:59
IXX02铁矿2502780.01.50.19%787.0769.5778.511:29:59
IXX03铁矿2503776.51.00.13%784.0767.0775.511:29:59
IXX04铁矿2504773.5-0.5-0.06%782.0765.5774.011:29:59
IXX05铁矿2505770.01.00.13%777.5761.0769.011:29:59
IXX06铁矿2506766.50.50.07%774.0757.5766.011:29:59
IXX07铁矿2507763.02.00.26%770.0754.5761.011:29:59
IXX08铁矿2508760.02.50.33%766.0751.5757.511:29:59
IXX09铁矿2509756.01.00.13%763.0747.0755.011:29:59
IXX10铁矿2410777.0-6.0-0.77%782.0774.0783.011:29:59
IXX11铁矿2411784.0-6.5-0.82%793.5773.5790.511:29:59
IXX12铁矿2412786.0-3.0-0.38%793.5775.5789.011:29:59
JXX01焦炭25012147.54.50.21%2183.52115.02143.011:29:59
JXX02焦炭25022167.00.00.00%2167.02167.02167.018:45:02
JXX03焦炭25032130.552.52.53%2130.52122.52078.018:45:02
JXX04焦炭25041893.0-8.0-0.42%1915.01893.01901.018:45:00
JXX05焦炭25052180.05.50.25%2213.02148.02174.511:29:59
JXX06焦炭25061863.5-50.0-2.61%1863.51863.51913.518:45:02
JXX07焦炭25072025.529.51.48%2025.52025.51996.018:45:01
JXX08焦炭25082140.0-127.0-5.60%2140.02140.02267.011:29:59
JXX09焦炭25092205.00.50.02%2215.02171.02204.511:29:59
JXX10焦炭24102012.0-58.0-2.80%2012.02012.02070.018:45:02
JXX11焦炭24112044.51.00.05%2052.52022.02043.511:29:59
JXX12焦炭24122090.0-8.5-0.41%2095.02074.52098.511:29:54
JMXX02焦煤25021505.523.01.55%1505.51484.51482.511:29:59
JMXX03焦煤25031513.5-45.0-2.89%1629.51482.51558.518:45:02
JMXX04焦煤25041540.0-21.0-1.35%1604.01526.01561.018:45:02
JMXX05焦煤25051511.0-1.5-0.10%1539.01488.01512.511:29:59
JMXX06焦煤25061514.5100.57.11%1514.51514.51414.011:29:59
JMXX07焦煤25071505.0-65.0-4.14%1505.01505.01570.011:29:57
JMXX08焦煤25081500.00.00.00%1500.01500.01500.011:29:54
JMXX09焦煤25091536.0-8.5-0.55%1566.01521.01544.511:29:59
JMXX10焦煤24101010.0-100.0-9.01%1014.51010.01110.018:45:02
JMXX11焦煤24111270.0-38.5-2.94%1342.51264.01308.511:29:59
JMXX12焦煤24121346.5-18.0-1.32%1365.51334.51364.511:29:59
MXX01豆粕25013049300.99%30703012301911:29:59
MXX03豆粕25032989190.64%30022956297011:29:59
MXX05豆粕25052854170.60%28622828283711:29:59
MXX07豆粕25072848140.49%28542826283411:29:59
MXX08豆粕2508293530.10%29432925293211:29:59
MXX09豆粕2509292650.17%29352913292111:29:59
MXX11豆粕24113043381.26%30612996300511:29:59
MXX12豆粕24123054341.13%30783014302011:29:59
P0001棕榈连续874820.02%87708628874611:29:59
PXX01棕榈2501874820.02%87708628874611:29:59
PXX02棕榈25028636-32-0.37%86548538866811:29:59
PXX03棕榈25038562280.33%85748436853411:29:59
PXX04棕榈25048464440.52%85448336842011:29:59
PXX05棕榈25058366240.29%83728234834211:29:59
PXX06棕榈2506824460.07%83568140823811:29:59
PXX07棕榈25078158220.27%81628050813611:29:59
PXX08棕榈25087984-110-1.36%80547984809411:29:59
PXX09棕榈25098008-14-0.17%80287908802211:29:59
PXX10棕榈241089404445.23%89408700849618:45:02
PXX11棕榈24118800-20-0.23%88268678882011:29:59
PXX12棕榈24128794-4-0.05%88188676879811:29:59
Y0001豆油连续8228480.59%82428118818011:29:59
YXX01豆油25018228480.59%82428118818011:29:59
YXX03豆油2503806660.07%80847974806011:29:59
YXX05豆油25057846320.41%78667732781411:29:59
YXX07豆油25077702300.39%77247610767211:29:56
YXX08豆油25087752680.88%77527642768411:29:59
YXX09豆油25097722500.65%77427622767211:29:59
YXX11豆油24118060520.65%80787942800811:29:59
YXX12豆油24127784240.31%77847658776022:59:51
C0001玉米连续2180-4-0.18%21912171218411:29:59
CXX01玉米25012204-4-0.18%22182198220811:29:59
CXX03玉米2503221120.09%22202205220911:29:59
CXX05玉米2505226400.00%22742257226411:29:59
CXX07玉米25072281-4-0.18%22922276228511:29:59
CXX09玉米25092302-3-0.13%23102294230511:29:59
CXX11玉米24112180-4-0.18%21912171218411:29:59
CS0001淀粉连续2578-18-0.69%26092578259611:29:59
CSXX01淀粉25012601-20-0.76%26302595262111:29:59
CSXX03淀粉25032587-6-0.23%26042582259311:29:59
CSXX05淀粉25052664-7-0.26%26802661267111:29:59
CSXX07淀粉25072664-2-0.08%26752652266611:29:59
CSXX09淀粉25092695-7-0.26%27112688270211:29:59
CSXX11淀粉24112578-18-0.69%26092578259611:29:59
EG0001乙二醇连续4845521.08%48484750479311:29:59
EGXX01乙二醇25014845521.08%48484750479311:29:59
EGXX02乙二醇25024820270.56%48204755479311:29:59
EGXX03乙二醇25034804160.33%48094756478811:29:59
EGXX04乙二醇25044836360.75%48444797480011:29:59
EGXX05乙二醇2505480780.17%48184740479911:29:59
EGXX06乙二醇25064800-3-0.06%48144800480311:29:59
EGXX07乙二醇2507481200.00%48204776481211:29:59
EGXX08乙二醇25084818-33-0.68%48184764485111:29:59
EGXX09乙二醇25094465-210-4.49%44654465467518:45:02
EGXX10乙二醇241047851332.86%47854785465218:45:02
EGXX11乙二醇24114821260.54%48234723479511:29:59
EGXX12乙二醇24124842250.52%48424745481711:29:59
L0001聚乙烯连续8280-13-0.16%83118218829311:29:59
LXX01乙烯25018280-13-0.16%83118218829311:29:59
LXX02乙烯25028159-25-0.31%81998116818411:29:59
LXX03乙烯25038113-57-0.70%81458113817011:29:59
LXX04乙烯25048170-55-0.67%81878169822511:29:59
LXX05乙烯25058174-24-0.29%82168119819811:29:59
LXX06乙烯25068138-36-0.44%81828138817411:29:59
LXX07乙烯25078138-62-0.76%81748138820011:29:59
LXX08乙烯25088127911.13%81398127803611:29:58
LXX09乙烯25098184-17-0.21%81908139820111:29:59
LXX10乙烯24108295-12-0.14%83908161830711:29:59
LXX11乙烯2411829960.07%83108227829311:29:59
LXX12乙烯24128302-10-0.12%83188240831211:29:59
PP0001丙烯连续7665-55-0.71%77257617772011:29:59
PPXX01丙烯25017665-55-0.71%77257617772011:29:59
PPXX02丙烯25027635-54-0.70%76397605768911:29:59
PPXX03丙烯25037600-79-1.03%76007600767911:29:59
PPXX04丙烯25047652-71-0.92%76857652772311:29:55
PPXX05丙烯25057642-44-0.57%76897588768611:29:59
PPXX06丙烯25067588-99-1.29%76707588768711:29:59
PPXX07丙烯25077609-92-1.19%76807608770111:29:59
PPXX08丙烯250875951572.11%76407579743811:29:59
PPXX09丙烯25097568-22-0.29%76007535759011:29:59
PPXX10丙烯24107597-41-0.54%76427512763811:29:59
PPXX11丙烯24117616-39-0.51%76747565765511:29:59
PPXX12丙烯24127623-47-0.61%76747577767011:29:59
V0001聚氯乙烯连续5570-106-1.87%56945536567611:29:59
VXX01PVC25015570-106-1.87%56945536567611:29:59
VXX02PVC25025602-103-1.81%57305575570511:29:59
VXX03PVC25035620-105-1.83%57545597572511:29:59
VXX04PVC25045810-98-1.66%59885792590811:29:59
VXX05PVC25055850-99-1.66%59695816594911:29:59
VXX06PVC25065880-102-1.71%59415873598211:29:59
VXX07PVC25075900-114-1.90%59995882601411:29:59
VXX08PVC25085900-106-1.76%60475900600611:29:59
VXX09PVC25095947-62-1.03%60585924600911:29:59
VXX10PVC24105417-129-2.33%54815417554611:29:59
VXX11PVC24115474-104-1.86%55955439557811:29:59
VXX12PVC24125525-95-1.69%56405488562011:29:59
EB0001苯乙烯连续8910-74-0.82%89648853898411:29:59
EBXX01苯乙烯25018740-53-0.60%87818673879311:29:59
EBXX02苯乙烯25028708-72-0.82%87708643878011:29:59
EBXX03苯乙烯25038698-72-0.82%88288633877011:29:59
EBXX04苯乙烯25048644-130-1.48%86888640877411:29:56
EBXX05苯乙烯25058656-54-0.62%87108597871011:29:59
EBXX06苯乙烯25068644-61-0.70%86708600870511:29:59
EBXX07苯乙烯25078615-71-0.82%86158608868611:29:59
EBXX08苯乙烯25088603-77-0.89%86038603868011:29:59
EBXX09苯乙烯250988903704.34%88908890852018:45:01
EBXX10苯乙烯24109020-100-1.10%90559007912011:29:59
EBXX11苯乙烯24118910-74-0.82%89648853898411:29:59
EBXX12苯乙烯24128804-53-0.60%88398732885711:29:59
FB0001纤维板连续1315.5-7.0-0.53%1330.01312.01322.511:29:56
FBXX01纤维板25011315.5-7.0-0.53%1330.01312.01322.511:29:56
FBXX02纤维板25021330.5-19.5-1.44%1347.51330.51350.011:29:45
FBXX03纤维板25031293.53.50.27%1293.51293.51290.018:45:01
FBXX04纤维板25041270.5-5.0-0.39%1312.51270.51275.518:45:00
FBXX05纤维板25051310.0-10.0-0.76%1320.01310.01320.018:45:02
FBXX06纤维板25061303.519.01.48%1324.01303.51284.518:45:01
FBXX07纤维板25071288.52.00.16%1320.51271.51286.518:45:00
FBXX08纤维板25081325.5-33.5-2.47%1325.51325.51359.011:29:45
FBXX09纤维板25091363.562.54.80%1365.01363.51301.018:45:02
FBXX10纤维板24101246.0-18.5-1.46%1320.01246.01264.518:45:01
FBXX11纤维板24111324.056.54.46%1324.01324.01267.511:29:45
FBXX12纤维板24121293.510.50.82%1343.01241.51283.021:04:26
BB0001胶合板连续199.051.650.84%203.15196.45197.4011:29:19
BBXX01胶合板2501199.051.650.84%203.15196.45197.4011:29:19
BBXX02胶合板2502264.05-13.80-4.97%264.05264.05277.8518:45:03
BBXX03胶合板2503222.95-11.65-4.97%222.95222.95234.6018:45:03
BBXX04胶合板2504168.807.904.91%168.90168.80160.9018:45:02
BBXX05胶合板2505369.55-41.05-10.00%451.65369.55410.6020:59:38
BBXX06胶合板2506210.60-2.05-0.96%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2509228.25-6.25-2.67%228.25215.75234.5019:09:47
BBXX10胶合板2410243.9511.705.04%243.95243.95232.2517:04:13
BBXX11胶合板241183.35-10.25-10.95%83.3583.3593.6016:15:01
BBXX12胶合板2412300.001.250.42%328.45300.00298.7517:07:30
JD0001鸡蛋连续347040.12%34883445346611:29:59
JDXX01鸡蛋2501347040.12%34883445346611:29:59
JDXX02鸡蛋25023210100.31%32173191320011:29:59
JDXX03鸡蛋2503321320.06%32233199321111:29:59
JDXX04鸡蛋25043314130.39%33193300330111:29:59
JDXX05鸡蛋2505339740.12%34013380339311:29:59
JDXX06鸡蛋25063239-1-0.03%32503229324011:29:59
JDXX07鸡蛋2507346140.12%34663455345711:29:59
JDXX08鸡蛋25084051-1-0.02%40614044405211:29:59
JDXX09鸡蛋2509435750.11%43654050435221:04:26
JDXX10鸡蛋24103860631.66%38653790379711:28:59
JDXX11鸡蛋24113819411.09%38353789377811:29:59
JDXX12鸡蛋24123798110.29%38163787378711:29:59
RR0001粳米连续348200.00%35013473348211:29:59
RRXX01粳米2501350450.14%35113499349911:29:59
RRXX02粳米2502350990.26%35093498350011:29:59
RRXX03粳米2503350860.17%35083508350211:29:59
RRXX04粳米2504352770.20%35273527352011:29:59
RRXX05粳米2505357660.17%35803566357011:29:59
RRXX06粳米2506357750.14%35783572357218:45:01
RRXX07粳米2507355710.03%35843557355618:45:02
RRXX08粳米25083567-3-0.08%35673566357018:45:01
RRXX09粳米25093501-65-1.82%35013501356611:29:54
RRXX10粳米2410336660.18%33663366336018:45:02
RRXX11粳米2411348200.00%35013473348211:29:59
RRXX12粳米2412348550.14%34943474348011:29:59
PG0001液化石油气连续4941-82-1.63%50304861502311:29:59
PGXX01液化石油气25014799-62-1.28%48694724486111:29:59
PGXX02液化石油气25024685-51-1.08%47434611473611:29:59
PGXX03液化石油气25034511-49-1.07%45554438456011:29:59
PGXX04液化石油气25044895-58-1.17%49624831495311:29:59
PGXX05液化石油气25054736-28-0.59%48024701476411:29:59
PGXX06液化石油气25064725-28-0.59%47254725475311:29:55
PGXX07液化石油气2507465300.00%46534653465311:29:59
PGXX08液化石油气25084578-22-0.48%45784567460011:29:59
PGXX09液化石油气25094800-50-1.03%48004800485018:45:02
PGXX10液化石油气241050682585.36%50685001481018:45:02
PGXX11液化石油气24114941-82-1.63%50304861502311:29:59
PGXX12液化石油气24124879-74-1.49%49584800495311:29:59
LH0001生猪连续174751901.10%17495173351728511:29:59
FG0001玻璃连续1258564.66%12581200120214:59:29