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6136110.18%61406097612522:59:59
B0001豆二连续4183591.43%41974150412422:59:59
I0001铁矿连续628.022.03.63%628.5615.5606.022:59:59
J0001焦炭连续2860.0102.03.70%2899.52833.52758.022:59:59
JM0001焦煤连续1986.080.54.22%2025.01958.51905.522:59:59
M0001豆粕连续3249160.49%32633241323322:59:59
AXX01豆一22016136110.18%61406097612522:59:59
AXX03豆一22036048-6-0.10%60555984605422:59:58
AXX05豆一22056053-7-0.12%60716016606022:59:59
AXX07豆一22076029-6-0.10%60385996603522:59:56
AXX09豆一22096000140.23%60005963598622:59:57
AXX11豆一22115908220.37%59085908588622:59:58
BXX01豆二22014183591.43%41974150412422:59:59
BXX03豆二22033968771.98%39743940389122:59:59
BXX05豆二22053876350.91%38983862384122:59:58
BXX06豆二22063787160.42%37883787377108:55:42
BXX07豆二22073919581.50%39193919386108:57:06
BXX09豆二2209395080.20%39553950394208:57:42
BXX11豆二2211441000.00%44104410441018:45:02
IXX01铁矿2201598.54.50.76%605.5590.5594.022:59:59
IXX02铁矿2202610.012.52.09%611.5597.5597.522:59:59
IXX03铁矿2203619.514.52.40%620.5609.5605.022:59:59
IXX04铁矿2204631.017.52.85%632.0615.0613.522:59:59
IXX05铁矿2205628.022.03.63%628.5615.5606.022:59:59
IXX06铁矿2206623.521.03.49%624.5612.5602.522:59:59
IXX07铁矿2207618.519.53.26%620.5605.0599.022:59:59
IXX08铁矿2208617.519.03.17%618.5603.0598.522:59:56
IXX09铁矿2209618.520.53.43%619.0605.0598.022:59:59
IXX10铁矿2210614.017.52.93%615.0605.0596.522:59:57
IXX11铁矿2211611.517.52.95%612.0601.5594.022:59:55
IXX12铁矿2112598.0-2.0-0.33%611.0598.0600.016:15:02
JXX01焦炭22012920.039.51.37%2960.02904.52880.522:59:59
JXX02焦炭22022912.083.52.95%2998.02799.02828.516:15:03
JXX03焦炭22032917.058.52.05%2926.02785.52858.516:15:03
JXX04焦炭22042769.0-92.5-3.23%2769.02769.02861.508:55:42
JXX05焦炭22052860.0102.03.70%2899.52833.52758.022:59:59
JXX06焦炭22062755.5-41.0-1.47%2755.52755.52796.516:15:02
JXX07焦炭22072768.029.01.06%2768.02667.52739.016:15:03
JXX08焦炭22082773.0120.04.52%2782.02773.02653.022:59:58
JXX09焦炭22092755.081.03.03%2795.02731.02674.022:59:57
JXX10焦炭22102700.063.52.41%2700.02605.02636.516:15:03
JXX11焦炭22112593.057.02.25%2593.02593.02536.008:55:42
JXX12焦炭21122830.080.02.91%2830.02750.02750.016:15:03
JMXX02焦煤22022000.035.01.78%2029.51886.51965.016:15:03
JMXX03焦煤22031925.062.03.33%1925.01925.01863.022:59:58
JMXX04焦煤22041955.060.53.19%1955.01955.01894.522:59:57
JMXX05焦煤22051986.080.54.22%2025.01958.51905.522:59:59
JMXX06焦煤22061935.045.02.38%1973.51935.01890.022:59:57
JMXX07焦煤22071841.5-53.0-2.80%1841.51841.51894.508:55:42
JMXX08焦煤22081914.042.52.27%1914.01900.01871.522:59:56
JMXX09焦煤22091911.084.04.60%1946.01882.01827.022:59:57
JMXX10焦煤22101850.0-15.0-0.80%1850.01850.01865.022:59:57
JMXX11焦煤22111817.557.53.27%1817.51817.51760.022:59:57
JMXX12焦煤21122670.0-126.0-4.51%2680.02670.02796.016:15:03
MXX01豆粕22013249160.49%32633241323322:59:59
MXX03豆粕22033143190.61%31583136312422:59:59
MXX05豆粕22053096140.45%31133088308222:59:59
MXX07豆粕2207308090.29%31053079307122:59:59
MXX08豆粕22083146130.41%31653143313322:59:57
MXX09豆粕22093145120.38%31613141313322:59:57
MXX11豆粕22113145140.45%31643142313122:59:59
MXX12豆粕21123250130.40%32553237323716:15:01
P0001棕榈连续95843123.36%95869480927222:59:59
PXX01棕榈220195843123.36%95869480927222:59:59
PXX02棕榈220293622963.26%93849264906622:59:59
PXX03棕榈220389962983.43%90088890869822:59:59
PXX04棕榈220486642783.32%86848554838622:59:58
PXX05棕榈220583643043.77%83748246806022:59:59
PXX06棕榈220681563364.30%81688042782022:59:58
PXX07棕榈220779903204.17%80207958767022:59:58
PXX08棕榈22087460-78-1.03%74607456753808:55:42
PXX09棕榈220977182603.49%77347616745822:59:58
PXX10棕榈221075362924.03%75927536724416:15:02
PXX11棕榈221174701982.72%75047412727222:59:58
PXX12棕榈211299002522.61%99009900964816:15:02
Y0001豆油连续93343023.34%93469158903222:59:59
YXX01豆油220193343023.34%93469158903222:59:59
YXX03豆油220389463023.49%89528790864422:59:59
YXX05豆油220586462683.20%86528520837822:59:59
YXX07豆油220784222963.64%84308304812622:59:58
YXX08豆油220883742703.33%83788202810422:59:57
YXX09豆油220983122763.43%83168192803622:59:57
YXX11豆油221182242382.98%82248120798622:59:57
YXX12豆油21127784520.67%77847658773222:59:51
C0001玉米连续2660-11-0.41%26642650267122:59:59
CXX01玉米22012660-11-0.41%26642650267122:59:59
CXX03玉米22032671-13-0.48%26802664268422:59:59
CXX05玉米22052703-11-0.41%27072692271422:59:59
CXX07玉米22072701-8-0.30%27102695270922:59:53
CXX09玉米22092683-6-0.22%26852677268922:59:54
CXX11玉米2211264900.00%26532642264922:59:56
CS0001淀粉连续3130-33-1.04%31483130316322:59:59
CSXX01淀粉22013130-33-1.04%31483130316322:59:59
CSXX03淀粉22033121-36-1.14%31373120315722:59:59
CSXX05淀粉22053130-29-0.92%31503111315922:59:59
CSXX07淀粉22073114-29-0.92%31353112314322:59:58
CSXX09淀粉22093123-19-0.60%31313096314222:59:59
CSXX11淀粉22113080-24-0.77%30803080310422:59:57
EG0001乙二醇连续4829200.42%48634797480922:59:59
EGXX01乙二醇22014829200.42%48634797480922:59:59
EGXX02乙二醇22024815210.44%48844795479422:59:59
EGXX03乙二醇22034822-15-0.31%48644806483722:59:57
EGXX04乙二醇22044830210.44%48744804480922:59:57
EGXX05乙二醇22054822330.69%48614783478922:59:59
EGXX06乙二醇22064809420.88%48534774476722:59:57
EGXX07乙二醇22074953-105-2.08%49534953505808:56:46
EGXX08乙二醇22084810240.50%48104780478622:59:56
EGXX09乙二醇220948791112.33%48794783476822:59:56
EGXX10乙二醇22104757-69-1.43%47574757482616:15:03
EGXX11乙二醇22115457-279-4.86%57485457573619:31:06
EGXX12乙二醇2112480000.00%48004800480016:15:03
L0001聚乙烯连续86782793.32%86808511839922:59:59
LXX01乙烯220186782793.32%86808511839922:59:59
LXX02乙烯220286313153.79%86358453831622:59:59
LXX03乙烯220385563093.75%85608396824722:59:59
LXX04乙烯220485122833.44%85248365822922:59:57
LXX05乙烯220584882843.46%84888330820422:59:59
LXX06乙烯220684402723.33%84408299816822:59:56
LXX07乙烯22078145-65-0.79%81458145821016:15:03
LXX08乙烯22088123-71-0.87%81738123819408:55:42
LXX09乙烯220983061712.10%83698241813522:59:57
LXX10乙烯221083262963.69%83268326803022:59:57
LXX11乙烯22118060-133-1.62%81778060819316:15:03
LXX12乙烯211285001001.19%85008490840016:15:02
PP0001丙烯连续80891912.42%80987954789822:59:59
PPXX01丙烯220180891912.42%80987954789822:59:59
PPXX02丙烯220280661932.45%80797938787322:59:59
PPXX03丙烯220380581952.48%80607926786322:59:59
PPXX04丙烯220480401792.28%80487926786122:59:59
PPXX05丙烯220580101702.17%80167889784022:59:59
PPXX06丙烯220679831592.03%79907879782422:59:59
PPXX07丙烯22077913-4-0.05%79137913791722:59:53
PPXX08丙烯22087850-180-2.24%80307850803008:55:42
PPXX09丙烯220979771481.89%79777835782922:59:59
PPXX10丙烯22107818-173-2.16%78187818799108:55:42
PPXX11丙烯22117789-263-3.27%77897789805208:55:42
PPXX12丙烯21127992-97-1.20%79927954808922:59:31
V0001聚氯乙烯连续85071862.24%85418362832122:59:59
VXX01PVC220185071862.24%85418362832122:59:59
VXX02PVC220284792723.31%84798275820722:59:59
VXX03PVC220384462723.33%84468236817422:59:59
VXX04PVC220484062302.81%84338238817622:59:59
VXX05PVC220583632112.59%83988206815222:59:59
VXX06PVC220683222232.75%83598172809922:59:57
VXX07PVC22078018-603-6.99%81808018862108:55:42
VXX08PVC220882721071.31%82748140816522:59:57
VXX09PVC220982872573.20%82928122803022:59:57
VXX10PVC22108038-240-2.90%80387894827816:15:03
VXX11PVC22117984-178-2.18%79847984816208:55:42
VXX12PVC211289501471.67%89508950880322:59:59
EB0001苯乙烯连续80802312.94%80907993784922:59:59
EBXX01苯乙烯220180802312.94%80907993784922:59:59
EBXX02苯乙烯220280312132.72%80527936781822:59:59
EBXX03苯乙烯220380561812.30%80777990787522:59:59
EBXX04苯乙烯220480621762.23%80628004788622:59:57
EBXX05苯乙烯220580781782.25%80788002790022:59:56
EBXX06苯乙烯22067890-99-1.24%78907890798916:15:03
EBXX07苯乙烯220781162062.60%81168116791022:59:57
EBXX08苯乙烯22088115871.08%81368043802822:59:57
EBXX09苯乙烯22099170-1-0.01%92979117917118:45:01
EBXX10苯乙烯22109250-306-3.20%92509120955618:45:02
EBXX11苯乙烯22119150961.06%93089019905416:15:02
EBXX12苯乙烯211282001672.08%82008150803322:59:59
FB0001纤维板连续1289.5-7.0-0.54%1318.01287.51296.516:15:02
FBXX01纤维板22011289.5-7.0-0.54%1318.01287.51296.516:15:02
FBXX02纤维板22021298.0-17.0-1.29%1311.01298.01315.016:15:02
FBXX03纤维板22031385.019.01.39%1385.01385.01366.020:57:03
FBXX04纤维板22041300.0-30.5-2.29%1385.51300.01330.520:55:30
FBXX05纤维板22051375.02.00.15%1380.01375.01373.016:15:02
FBXX06纤维板22061359.550.53.86%1359.51359.51309.020:57:20
FBXX07纤维板22071410.019.51.40%1410.01410.01390.518:45:02
FBXX08纤维板22081282.5-50.5-3.79%1282.51282.51333.018:45:02
FBXX09纤维板22091385.03.50.25%1385.01385.01381.516:15:02
FBXX10纤维板22101440.013.50.95%1445.01366.51426.518:44:59
FBXX11纤维板22111450.027.51.93%1450.01449.51422.518:45:01
FBXX12纤维板21121290.0-61.5-4.55%1290.01290.01351.520:55:30
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2204230.5020.9510.00%230.50230.50209.5501:56:48
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2210243.9511.604.99%243.95243.95232.3517:04:13
BBXX11胶合板221183.35-10.25-10.95%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4302-31-0.72%43554288433316:15:02
JDXX01鸡蛋22014302-31-0.72%43554288433316:15:02
JDXX02鸡蛋22023977210.53%39923960395616:15:02
JDXX03鸡蛋22033983320.81%39963959395116:15:02
JDXX04鸡蛋2204415660.14%41844145415016:15:02
JDXX05鸡蛋2205429790.21%43204280428816:15:02
JDXX06鸡蛋22064108100.24%41374101409816:15:02
JDXX07鸡蛋22074347-2-0.05%43644341434916:15:02
JDXX08鸡蛋22084925120.24%49314906491316:15:02
JDXX09鸡蛋22094693-5-0.11%47084682469816:15:02
JDXX10鸡蛋22104387-12-0.27%43994383439916:15:02
JDXX11鸡蛋22114900-1-0.02%49004900490120:53:34
JDXX12鸡蛋21124860110.23%48604832484916:15:02
RR0001粳米连续3431-2-0.06%34453431343322:59:59
RRXX01粳米22013364-4-0.12%33853364336822:59:59
RRXX02粳米22023431-2-0.06%34453431343322:59:59
RRXX03粳米2203347050.14%34723462346522:59:59
RRXX04粳米2204349330.09%34943484349022:59:59
RRXX05粳米2205351250.14%35163507350716:15:01
RRXX06粳米22063528-7-0.20%35283528353516:15:01
RRXX07粳米22073571-12-0.33%35713571358316:41:34
RRXX08粳米22083559110.31%35593559354816:15:01
RRXX09粳米2209356520.06%35753558356316:15:01
RRXX10粳米22103574-5-0.14%35743574357916:15:02
RRXX11粳米22113133-125-3.84%31333133325818:45:01
RRXX12粳米21123000-89-2.88%30003000308916:15:02
PG0001液化石油气连续4197300.72%42184155416722:59:59
PGXX01液化石油气22014197300.72%42184155416722:59:59
PGXX02液化石油气22024119180.44%41434080410122:59:59
PGXX03液化石油气22034036290.72%40603992400722:59:59
PGXX04液化石油气22044335441.03%43574294429122:59:58
PGXX05液化石油气22054239591.41%42784174418022:59:59
PGXX06液化石油气22064423-185-4.01%44234407460816:41:35
PGXX07液化石油气22074162701.71%41624120409222:59:57
PGXX08液化石油气22084550641.43%45504455448619:45:00
PGXX09液化石油气220945501052.36%45504491444519:45:00
PGXX10液化石油气22104149-37-0.88%41574096418616:15:03
PGXX11液化石油气22114800-19-0.39%48004800481919:45:02
PGXX12液化石油气21124289140.33%42894289427522:59:59
LH0001生猪连续15455-465-2.92%15840153901592016:15:02