郑州商品交易所

代码名称最新价涨跌涨跌幅最高最低昨收更新时间
CF0001棉花主连21425-320-1.47%21740212302174510:39:55
AP0001苹果连续81111782.24%82568055793310:39:55
PM0001普通小麦连续2432160.66%24322432241620:53:49
OI0001菜油连续12673140.11%12800125831265910:39:55
SR0001白糖连续5955-35-0.58%60085933599010:39:55
ZC0001动煤连续955.056.66.30%978.0872.0898.410:39:54
PK0001花生8902520.59%89888858885010:39:55
CFXX01棉花220121425-320-1.47%21740212302174510:39:55
CFXX03棉花220320875-285-1.35%21140207752116010:39:55
CFXX05棉花220520660-245-1.17%20885205602090510:39:55
CFXX07棉花220720365-170-0.83%20550202902053510:39:55
CFXX09棉花220920100-185-0.91%20270200502028510:39:55
CFXX11棉花221121350-380-1.75%21630213502173010:39:55
FG0001玻璃连续1692-15-0.88%17081630170710:39:55
FGXX01玻璃22011692-15-0.88%17081630170710:39:55
FGXX02玻璃22021698-63-3.58%17121620176110:39:55
FGXX03玻璃22031707-45-2.57%17121616175210:39:55
FGXX04玻璃22041740-66-3.65%17401680180610:39:55
FGXX05玻璃22051735-6-0.34%17481664174110:39:55
FGXX06玻璃22061773-9-0.51%17781717178210:39:55
FGXX07玻璃22071752-51-2.83%17641721180310:39:53
FGXX08玻璃22081802150.84%18141716178710:39:55
FGXX09玻璃22091763-17-0.96%17741706178010:39:55
FGXX10玻璃22101776-43-2.36%17841755181910:39:55
FGXX11玻璃22111900402.15%19001691186018:45:01
FGXX12玻璃21121789-15-0.83%17931728180410:39:55
MA0001甲醇连续2894592.08%29252762283510:39:55
MAXX01甲醇22012894592.08%29252762283510:39:55
MAXX02甲醇22022849672.41%28802718278210:39:55
MAXX03甲醇22032774562.06%27982659271810:39:55
MAXX04甲醇22042699511.93%27272610264810:39:55
MAXX05甲醇22052634331.27%26712558260110:39:55
MAXX06甲醇22062632261.00%26642565260610:39:55
MAXX07甲醇22072633190.73%26572563261410:39:55
MAXX08甲醇22082644501.93%26502569259410:39:50
MAXX09甲醇22092633250.96%26702568260810:39:55
MAXX10甲醇22102663461.76%26632612261710:39:55
MAXX11甲醇22112741-75-2.66%29102732281620:41:28
MAXX12甲醇21122894551.94%29222760283910:39:54
OIXX01菜油220112673140.11%12800125831265910:39:55
OIXX03菜油220312532100.08%12621124421252210:39:55
OIXX05菜油220512211-13-0.11%12350121431222410:39:55
OIXX07菜油220711780-28-0.24%11890117521180810:39:55
OIXX09菜油220911541-65-0.56%11623115381160610:39:55
OIXX11菜油221112690190.15%12740126901267110:39:55
RM0001菜粕连续2537-5-0.20%25462501254210:39:55
RMXX01菜粕22012537-5-0.20%25462501254210:39:55
RMXX03菜粕22032508-9-0.36%25222481251710:39:55
RMXX05菜粕22052562-21-0.81%25922543258310:39:55
RMXX07菜粕22072528-23-0.90%25592523255110:39:54
RMXX08菜粕22082595-22-0.84%26272586261710:39:50
RMXX09菜粕22092573-30-1.15%26092565260310:39:54
RMXX11菜粕22112431-48-1.94%24312431247918:45:01
SRXX01白糖22015955-35-0.58%60085933599010:39:55
SRXX03白糖22036005-34-0.56%60565981603910:39:55
SRXX05白糖22056049-31-0.51%60996022608010:39:55
SRXX07白糖22076087-38-0.62%61286061612510:39:54
SRXX09白糖22096123-17-0.28%61626094614010:39:55
SRXX11白糖2211556100.00%56255561556118:45:01
TA0001PTA连续5138-84-1.61%52525122522210:39:55
TAXX01PTA22015138-84-1.61%52525122522210:39:55
TAXX02PTA22025136-88-1.68%52485122522410:39:55
TAXX03PTA22035148-90-1.72%52625136523810:39:55
TAXX04PTA22045180-78-1.48%52825158525810:39:55
TAXX05PTA22055190-86-1.63%53065176527610:39:55
TAXX06PTA22065270761.46%53305156519420:41:28
TAXX07PTA22075200-92-1.74%52465196529210:39:55
TAXX08PTA22085298641.22%53605186523420:41:28
TAXX09PTA22095226-76-1.43%53305210530210:39:55
TAXX10PTA22105284-70-1.31%53305280535410:39:55
TAXX11PTA22115088-82-1.59%51925072517010:39:55
TAXX12PTA21125110-86-1.66%52205094519610:39:55
ZCXX01动煤2201955.056.66.30%978.0872.0898.410:39:54
ZCXX02动煤2202885.049.25.89%899.0834.6835.810:39:49
ZCXX03动煤2203812.236.84.75%825.0781.4775.410:39:54
ZCXX04动煤2204816.434.24.37%816.4784.4782.210:39:52
ZCXX05动煤2205801.230.63.97%815.0760.0770.610:39:55
ZCXX06动煤2206807.022.82.91%812.6780.0784.210:39:24
ZCXX07动煤2207794.89.61.22%803.8772.2785.210:39:44
ZCXX08动煤2208781.023.83.14%781.0781.0757.210:39:55
ZCXX09动煤2209774.623.63.14%779.0750.0751.010:39:45
ZCXX10动煤2210779.232.64.37%779.2755.0746.610:39:42
ZCXX11动煤22111100.0-2.2-0.20%1100.01100.01102.218:45:01
ZCXX12动煤21121036.642.24.24%1064.8982.2994.410:39:54
CY0001棉纱XX连续29100-560-1.89%29590288602966010:39:55
CYXX01棉纱220129100-560-1.89%29590288602966010:39:55
CYXX02棉纱22022958514405.12%29585295852814518:45:00
CYXX03棉纱220328640-1830-6.01%28980286403047018:45:01
CYXX04棉纱22042449010904.66%25100228152340008:58:57
CYXX05棉纱220528515-375-1.30%28755284052889010:39:54
CYXX06棉纱220627805-790-2.76%27805278052859508:56:36
CYXX07棉纱220721185-1335-5.93%21185211852252019:08:28
CYXX08棉纱220824445-1565-6.02%24445244452601016:30:19
CYXX09棉纱220928000-350-1.23%28000280002835010:39:53
CYXX10棉纱221025595-1555-5.73%25595255952715008:58:19
CYXX11棉纱2211283003051.09%28300283002799518:45:01
CYXX12棉纱211222000-445-1.98%22000215452244519:32:02
RS0001菜籽连续6500-153-2.30%65506234665320:57:09
RSXX07菜籽22076312120.19%64206312630020:59:32
RSXX08菜籽22086402-4-0.06%65896399640618:45:01
RSXX09菜籽220960291372.33%60296029589220:58:14
RSXX11菜籽22116500-153-2.30%65506234665320:57:09
SF0001硅铁连续10394-60-0.57%1067298761045410:39:55
SFXX01硅铁220110394-60-0.57%1067298761045410:39:55
SFXX02硅铁22029852-68-0.69%100689350992010:39:55
SFXX03硅铁22039732-54-0.55%99509198978610:39:55
SFXX04硅铁22049414-62-0.65%95508888947610:39:55
SFXX05硅铁22059112-70-0.76%93508772918210:39:55
SFXX06硅铁22069076480.53%91608758902810:39:55
SFXX07硅铁22078994800.90%92708712891410:39:55
SFXX08硅铁220890481621.82%91328750888610:39:53
SFXX09硅铁22098942140.16%91468650892810:39:55
SFXX10硅铁22108990420.47%90868960894810:39:55
SFXX11硅铁221111900-120-1.00%12048116381202010:39:48
SFXX12硅铁211210950-304-2.70%11230106701125410:39:55
SM0001锰硅连续9300-72-0.77%94509010937210:39:55
SMXX01锰硅22019300-72-0.77%94509010937210:39:55
SMXX02锰硅22029104-158-1.71%92368828926210:39:55
SMXX03锰硅22038926-46-0.51%89268638897210:39:55
SMXX04锰硅22048682-216-2.43%87048564889810:39:51
SMXX05锰硅22058716-6-0.07%88488436872210:39:55
SMXX06锰硅220686962002.35%86968470849610:39:55
SMXX07锰硅22078414-18-0.21%84148312843210:39:54
SMXX08锰硅22088486-288-3.28%84868486877420:55:10
SMXX09锰硅22098674981.14%86748308857610:39:33
SMXX10锰硅22108384-266-3.08%83848384865018:45:01
SMXX12锰硅21129550-234-2.39%96969294978410:39:55
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻22012719381.42%27522659268118:45:02
RIXX03早稻22032450-137-5.30%27802450258714:55:09
RIXX05早稻22052561-37-1.42%26992525259818:45:01
RIXX07早稻220727471204.57%27982668262720:57:26
RIXX09早稻220929021384.99%29022902276420:55:10
RIXX11早稻22112523652.64%25472523245814:59:16
WH0001强麦连续3005240.81%30723000298110:39:05
WHXX01强麦22012751-37-1.33%27512751278818:45:01
WHXX03强麦22032805381.37%29542710276720:22:14
WHXX05强麦22053005240.81%30723000298110:39:05
WHXX07强麦22072630-11-0.42%26302630264120:57:58
WHXX09强麦22093030100.33%30303030302019:31:45
WHXX11强麦22112828160.57%28282671281215:41:02
APXX01苹果220181111782.24%82568055793310:39:55
APXX03苹果220384152322.84%85468371818310:39:55
APXX05苹果220589131772.03%90508877873610:39:55
APXX07苹果22075999-351-5.53%61005999635017:28:50
APXX10苹果2210765090.12%76587592764118:45:02
APXX11苹果221177004906.80%77007300721018:45:01
APXX12苹果211280241612.05%81687980786310:39:54
JR0001粳稻连续2778-35-1.24%28132778281310:35:39
JRXX01粳稻22012778-35-1.24%28132778281310:35:39
JRXX03粳稻220328002057.90%28002337259517:09:00
JRXX05粳稻22052405-181-7.00%24052405258621:40:22
JRXX07粳稻22072820-48-1.67%28202601286820:57:08
JRXX11粳稻221128971374.96%28972897276018:45:00
PMXX01普通小麦2201255070.28%25502550254320:58:46
PMXX03普通小麦22032373-125-5.00%24202373249821:39:49
PMXX05普通小麦22052480371.51%24802480244321:17:07
PMXX07普通小麦22072486251.02%27082486246120:41:37
PMXX11普通小麦22112525-48-1.87%25272524257321:31:29
LR0001晚籼稻连续34001484.55%34003350325219:38:38
LRXX01晚籼稻22012699-105-3.74%26992699280416:15:40
LRXX03晚籼稻22032526-6-0.24%25262526253216:15:31
LRXX05晚籼稻220528211857.02%28212821263620:03:39
LRXX07晚籼稻22072858732.62%28582646278520:55:29
LRXX11晚籼稻221134001484.55%34003350325219:38:38
CJ0001红枣连续143202551.81%14455141201406510:39:55
CJXX01红枣2201143202551.81%14455141201406510:39:55
CJXX03红枣2203151852301.54%15350149551495510:39:54
CJXX05红枣2205157602151.38%15900155151554510:39:55
CJXX07红枣2207160602251.42%16195158151583510:39:55
CJXX09红枣2209161052101.32%16250158801589510:39:55
CJXX12红枣2112137454003.00%13850135651334510:39:51
UR0001尿素连续2375723.13%23972287230310:39:55
URXX01尿素22012375723.13%23972287230310:39:55
URXX02尿素22022349723.16%23552271227710:39:53
URXX03尿素22032281-3-0.13%23032231228410:39:53
URXX04尿素2204222650.23%22352183222110:39:53
URXX05尿素22052195160.73%22072137217910:39:53
URXX06尿素2206219660.27%21962126219010:39:53
URXX07尿素22072178120.55%21792127216610:39:53
URXX08尿素22082127391.87%21332123208810:39:53
URXX09尿素22092106120.57%21242060209410:39:53
URXX10尿素22102133673.24%21332096206610:39:51
URXX11尿素22112450-55-2.20%24502450250510:35:51
URXX12尿素21122455652.72%24802354239010:39:53
SA0001纯碱连续2573-8-0.31%26272485258110:39:55
SAXX01纯碱22012573-8-0.31%26272485258110:39:55
SAXX02纯碱22022506-26-1.03%25412418253210:39:53
SAXX03纯碱22032414-34-1.39%24512329244810:39:55
SAXX04纯碱22042359-26-1.09%24002285238510:39:55
SAXX05纯碱22052300-2-0.09%23362220230210:39:55
SAXX06纯碱2206231270.30%23362235230510:39:55
SAXX07纯碱2207229220.09%23062215229010:39:55
SAXX08纯碱22082301140.61%23222227228710:39:54
SAXX09纯碱2209227280.35%23042198226410:39:55
SAXX10纯碱2210228640.18%23202227228210:39:54
SAXX11纯碱22112820-68-2.35%31762599288810:39:51
SAXX12纯碱21122652-42-1.56%26982570269410:39:52
PF0001短纤连续7272-130-1.76%74307260740210:39:55
PFXX01短纤22017272-130-1.76%74307260740210:39:55
PFXX02短纤22027272-164-2.21%74427250743610:39:55
PFXX03短纤22037288-170-2.28%74587268745810:39:55
PFXX04短纤22047314-174-2.32%74487290748810:39:55
PFXX05短纤22057334-124-1.66%74867304745810:39:55
PFXX06短纤220674841441.96%74847484734018:45:02
PFXX07短纤2207755800.00%75587558755818:45:01
PFXX08短纤22087860-230-2.84%78607860809018:45:02
PFXX09短纤22097496640.86%76547416743218:45:02
PFXX10短纤221082503945.02%82507998785618:45:02
PFXX11短纤22117230-32-0.44%72307230726210:39:55
PFXX12短纤21127232-124-1.69%73727220735610:39:55