郑州商品交易所

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12750-90-0.70%12825127201284018:45:02
AP0001苹果连续7916-32-0.40%79587850794818:45:02
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续9297-5-0.05%93049233930218:45:02
SR0001白糖连续5887-49-0.83%59185872593618:45:02
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生8060-4-0.05%80768036806418:45:02
CFXX01棉花260112960-65-0.50%13030129301302508:55:02
CFXX03棉花260312970-50-0.38%13025129301302018:45:02
CFXX05棉花250512450-110-0.88%12545124251256018:45:02
CFXX07棉花250712515-105-0.83%12605124901262018:45:02
CFXX09棉花250912750-90-0.70%12825127201284018:45:02
CFXX11棉花251112860-65-0.50%12915128351292518:45:02
FG0001玻璃连续1082-26-2.35%11111077110818:45:02
FGXX01玻璃26011131-28-2.42%11611126115918:45:02
FGXX02玻璃26021164-22-1.85%11851159118618:45:02
FGXX03玻璃26031162-18-1.53%11811157118018:45:02
FGXX04玻璃26041178-17-1.42%11961174119518:45:02
FGXX05玻璃25051031-43-4.00%10751024107418:45:02
FGXX06玻璃25061048-26-2.42%10791045107418:45:02
FGXX07玻璃25071036-22-2.08%10611031105818:45:02
FGXX08玻璃25081086-22-1.99%11101079110818:45:02
FGXX09玻璃25091082-26-2.35%11111077110818:45:02
FGXX10玻璃25101114-26-2.28%11401108114018:45:02
FGXX11玻璃25111107-26-2.29%11321102113318:45:02
FGXX12玻璃25121147-25-2.13%11701140117218:45:02
MA0001甲醇连续2251-27-1.19%22832250227818:45:02
MAXX01甲醇26012316-25-1.07%23432314234105:55:05
MAXX02甲醇2602232080.35%23202320231208:58:06
MAXX03甲醇26032317-2-0.09%23172317231908:57:59
MAXX04甲醇26042310-16-0.69%23202310232608:57:59
MAXX05甲醇25052311-44-1.87%23632310235518:45:02
MAXX06甲醇25062291-32-1.38%23272288232318:45:02
MAXX07甲醇25072269-30-1.30%23022266229918:45:02
MAXX08甲醇25082255-30-1.31%22882255228518:45:02
MAXX09甲醇25092251-27-1.19%22832250227818:45:02
MAXX10甲醇25102261-26-1.14%22872260228718:45:02
MAXX11甲醇25112275-25-1.09%23052275230018:45:02
MAXX12甲醇25122304-26-1.12%23292304233018:45:02
OIXX01菜油26019154180.20%91569077913618:45:02
OIXX03菜油26039065-5-0.06%90849019907018:45:02
OIXX05菜油25059306160.17%93129245929018:45:02
OIXX07菜油2507938000.00%93839315938018:45:02
OIXX09菜油25099297-5-0.05%93049233930218:45:02
OIXX11菜油2511922750.05%92289157922218:45:02
RM0001菜粕连续2536-52-2.01%25932532258818:45:02
RMXX01菜粕26012319-51-2.15%23712317237018:45:02
RMXX03菜粕26032313-48-2.03%23612308236118:45:02
RMXX05菜粕25052454-18-0.73%24902449247218:45:02
RMXX07菜粕25072459-50-1.99%25172459250918:45:02
RMXX08菜粕25082536-49-1.90%25892532258518:45:02
RMXX09菜粕25092536-52-2.01%25932532258818:45:02
RMXX11菜粕25112373-52-2.14%24262370242518:45:02
SRXX01白糖26015746-40-0.69%57725734578618:45:02
SRXX03白糖26035717-40-0.69%57375706575718:45:02
SRXX05白糖25056050-124-2.01%61726050617418:45:02
SRXX07白糖25075957-47-0.78%59895949600418:45:02
SRXX09白糖25095887-49-0.83%59185872593618:45:02
SRXX11白糖25115800-46-0.79%58255786584618:45:02
TA0001PTA连续4434-6-0.14%44644400444018:45:02
TAXX01PTA26014438-6-0.14%44704408444418:45:02
TAXX02PTA26024436-16-0.36%44404436445208:58:06
TAXX03PTA26034468-12-0.27%45004450448018:45:02
TAXX04PTA26044494-6-0.13%44944470450008:58:06
TAXX05PTA2505454260.13%45764498453618:45:02
TAXX06PTA2506453020.04%45624480452818:45:02
TAXX07PTA2507448020.04%45124448447818:45:02
TAXX08PTA25084434-6-0.14%44824424444018:45:02
TAXX09PTA25094434-6-0.14%44644400444018:45:02
TAXX10PTA25104420-26-0.58%44584410444618:45:02
TAXX11PTA25114416-44-0.99%44544396446018:45:02
TAXX12PTA25124400-52-1.17%44624398445218:45:02
ZCXX01动煤2601899.058.46.95%899.0898.8840.618:45:02
ZCXX02动煤2602805.01.00.12%805.0805.0804.011:29:11
ZCXX03动煤2603840.0-67.0-7.39%931.6840.0907.014:56:58
ZCXX04动煤2604796.6-17.2-2.11%796.6796.6813.819:31:48
ZCXX05动煤2505790.0-69.6-8.10%790.0790.0859.620:30:01
ZCXX06动煤2506860.0-19.6-2.23%860.0860.0879.615:15:01
ZCXX07动煤2507841.20.40.05%841.2841.2840.820:30:05
ZCXX08动煤2508803.0-26.6-3.21%810.2803.0829.619:31:48
ZCXX09动煤2509807.6-167.0-17.14%807.6807.6974.618:45:02
ZCXX10动煤2510820.0-39.0-4.54%820.0820.0859.018:45:01
ZCXX11动煤2511860.035.04.24%860.0860.0825.017:52:00
ZCXX12动煤2512768.0-51.6-6.30%792.6768.0819.619:31:02
CY0001棉纱XX连续18790-30-0.16%18850187251882018:45:02
CYXX01棉纱260118925-55-0.29%18925189251898008:57:59
CYXX02棉纱260219365-20-0.10%19395193651938517:06:16
CYXX03棉纱260319895-125-0.62%20065196902002016:25:02
CYXX04棉纱2604211552351.12%21155211552092019:45:01
CYXX05棉纱250519345300.16%19400186451931518:45:02
CYXX06棉纱250619280300.16%19280192801925018:45:01
CYXX07棉纱250718790-30-0.16%18850187251882018:45:02
CYXX08棉纱250822905-600-2.55%24360228902350518:45:01
CYXX09棉纱250918820-50-0.26%18890187551887018:45:02
CYXX10棉纱251017695-1130-6.00%18010176951882520:18:32
CYXX11棉纱251119950-60-0.30%20015199402001017:49:06
CYXX12棉纱251218160-795-4.19%18160181601895508:57:59
RS0001菜籽连续5503-5-0.09%55225496550818:45:02
RSXX07菜籽25075503-5-0.09%55225496550818:45:02
RSXX08菜籽25085564-17-0.30%55725564558120:59:02
RSXX09菜籽25095557-24-0.43%56015557558118:45:01
RSXX11菜籽25115643300.53%56435643561318:45:01
SF0001硅铁连续5590-18-0.32%56065524560818:45:02
SFXX01硅铁26015680-28-0.49%57065646570818:45:02
SFXX02硅铁26025672-20-0.35%57065672569220:57:07
SFXX03硅铁2603584460.10%58445844583820:57:07
SFXX04硅铁26045784-28-0.48%57845766581218:45:02
SFXX05硅铁25055582-6-0.11%55885508558818:45:02
SFXX06硅铁25065590-18-0.32%56065524560818:45:02
SFXX07硅铁25075706-24-0.42%57345648573018:45:02
SFXX08硅铁25085658-38-0.67%56685632569618:45:02
SFXX09硅铁25095630-34-0.60%56665582566418:45:02
SFXX10硅铁25105574-32-0.57%55905522560618:45:02
SFXX11硅铁25115702-26-0.45%57205668572818:45:02
SFXX12硅铁25125894-44-0.74%59145884593821:02:33
SM0001锰硅连续5752-6-0.10%57585690575818:45:02
SMXX01锰硅26015836-18-0.31%58425778585418:45:02
SMXX02锰硅26025840-40-0.68%58405814588018:45:02
SMXX03锰硅26035884-44-0.74%59445884592820:57:07
SMXX04锰硅26045950160.27%59505950593420:57:07
SMXX05锰硅25055664-16-0.28%56725608568018:45:02
SMXX06锰硅25065688-12-0.21%56945632570018:45:02
SMXX07锰硅25075714-10-0.17%57205656572418:45:02
SMXX08锰硅25085732-12-0.21%57325678574418:45:02
SMXX09锰硅25095752-6-0.10%57585690575818:45:02
SMXX10锰硅25105760-8-0.14%57605702576818:45:02
SMXX12锰硅25125822-46-0.78%58285822586818:45:02
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻26012801381.38%28012801276320:59:02
RIXX03早稻26032450-137-5.30%27802450258714:55:09
RIXX05早稻25052561-26-1.01%26992525258718:45:01
RIXX07早稻25072500-55-2.15%25002500255520:57:08
RIXX09早稻250929021384.99%29022902276420:55:10
RIXX11早稻251125231425.96%25472523238114:59:16
WH0001强麦连续3050-50-1.61%30503050310019:31:16
WHXX01强麦26013500952.79%35003500340520:58:58
WHXX03强麦26033050-50-1.61%30503050310019:31:16
WHXX05强麦25053248-2-0.06%32483058325016:37:19
WHXX07强麦25072900-72-2.42%29002900297220:58:07
WHXX09强麦250934501514.58%34503450329921:05:14
WHXX11强麦251133202086.68%33203320311220:59:53
APXX01苹果26017716-69-0.89%77997677778518:45:02
APXX03苹果26037696-65-0.84%77377683776118:45:02
APXX05苹果250581291341.68%85507706799518:45:02
APXX07苹果25075999-551-8.41%61005999655017:28:50
APXX10苹果25107916-32-0.40%79587850794818:45:02
APXX11苹果25117734-47-0.60%77827693778118:45:02
APXX12苹果25127710-55-0.71%77427643776518:45:02
JR0001粳稻连续285800.00%28582858285820:58:31
JRXX01粳稻2601285800.00%28582858285820:58:31
JRXX03粳稻260328002057.90%28002337259517:09:00
JRXX05粳稻25053049983.32%30492539295120:59:00
JRXX07粳稻25072820-48-1.67%28202601286820:57:08
JRXX11粳稻25112700-120-4.26%27002700282019:31:45
PMXX01普通小麦26012422-128-5.02%24222422255020:57:09
PMXX03普通小麦26032373-125-5.00%24202373249821:39:49
PMXX05普通小麦25052480371.51%24802480244321:17:07
PMXX07普通小麦25072800-180-6.04%30202800298020:57:08
PMXX11普通小麦25112525-31-1.21%25272524255621:31:29
LR0001晚籼稻连续34001484.55%34003350325219:38:38
LRXX01晚籼稻26012699-105-3.74%26992699280416:15:40
LRXX03晚籼稻26032526-6-0.24%25262526253216:15:31
LRXX05晚籼稻25053004-2-0.07%30392965300620:55:25
LRXX07晚籼稻2507253500.00%25352535253518:45:02
LRXX11晚籼稻251134001484.55%34003350325219:38:38
CJ0001红枣连续90651001.12%90958935896518:45:02
CJXX01红枣2601100151251.26%100609865989018:45:02
CJXX03红枣2603101451051.05%10175100051004018:45:02
CJXX05红枣250587101351.57%87358565857518:45:02
CJXX07红枣25078860800.91%89008765878018:45:02
CJXX09红枣250990651001.12%90958935896518:45:02
CJXX12红枣251299351501.53%99559760978518:45:02
UR0001尿素连续18571227.03%18811793173518:45:02
URXX01尿素26011778663.86%18041750171218:45:02
URXX02尿素26021780704.09%17971717171018:45:02
URXX03尿素26031789593.41%18151765173018:45:02
URXX04尿素26041781492.83%18121760173218:45:02
URXX05尿素25051869935.24%18991817177618:45:02
URXX06尿素25061842885.02%18781788175418:45:02
URXX07尿素250718721196.79%19091809175318:45:02
URXX08尿素250818631156.58%18911812174818:45:02
URXX09尿素250918571227.03%18811793173518:45:02
URXX10尿素25101828965.54%18621766173218:45:02
URXX11尿素25111828864.94%18551798174218:45:02
URXX12尿素25121804724.16%18341786173218:45:02
SA0001纯碱连续1352-24-1.74%13771335137618:45:02
SAXX01纯碱26011369-18-1.30%13931353138718:45:02
SAXX02纯碱26021394-14-0.99%14121379140818:45:02
SAXX03纯碱26031391-18-1.28%14101377140918:45:02
SAXX04纯碱26041410-13-0.91%14261395142318:45:02
SAXX05纯碱25051292-37-2.78%13311290132918:45:02
SAXX06纯碱25061322-23-1.71%13491316134518:45:02
SAXX07纯碱25071324-25-1.85%13521316134918:45:02
SAXX08纯碱25081349-24-1.75%13721336137318:45:02
SAXX09纯碱25091352-24-1.74%13771335137618:45:02
SAXX10纯碱25101371-19-1.37%13901357139018:45:02
SAXX11纯碱25111369-20-1.44%13901353138918:45:02
SAXX12纯碱25121383-20-1.43%14051368140318:45:02
PF0001短纤连续6160-24-0.39%62146130618418:45:02
PFXX01短纤26016180-8-0.13%62226170618818:45:02
PFXX02短纤26026800-60-0.87%68006800686016:25:04
PFXX03短纤26036228-58-0.92%62386224628618:45:01
PFXX04短纤26046066661.10%60665988600018:45:01
PFXX05短纤25056088-54-0.88%61566074614218:45:02
PFXX06短纤25066160-24-0.39%62146130618418:45:02
PFXX07短纤25076108-28-0.46%61646080613618:45:02
PFXX08短纤25086090-26-0.43%61446064611618:45:02
PFXX09短纤25096078-10-0.16%61206050608818:45:02
PFXX10短纤25106158-12-0.19%61766134617018:45:02
PFXX11短纤2511616280.13%61986144615418:45:02
PFXX12短纤2512616420.03%62046152616218:45:02