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13525-5-0.04%13545134551353015:15:01
AP0001苹果连续7652420.55%76747566761015:15:01
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续9583780.82%96089507950515:15:01
SR0001白糖连续5691240.42%57155636566715:15:01
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生8268-28-0.34%83248236829615:15:01
CFXX01棉花26011353000.00%13545134801353015:15:01
CFXX03棉花260313520150.11%13525134651350515:15:01
CFXX05棉花260513125-10-0.08%13160130801313518:45:01
CFXX07棉花250713305-5-0.04%13315132251331015:15:01
CFXX09棉花250913525-5-0.04%13545134551353015:15:01
CFXX11棉花251113505-20-0.15%13530134551352515:15:01
FG0001玻璃连续974-6-0.61%98596898015:15:01
FGXX01玻璃26011032-9-0.86%10441025104115:15:01
FGXX02玻璃26021069-6-0.56%10761062107515:15:01
FGXX03玻璃26031064-5-0.47%10701057106915:15:01
FGXX04玻璃26041092-5-0.46%11001085109715:15:01
FGXX05玻璃26051020292.93%102097399118:45:01
FGXX06玻璃25061019232.31%1019101999618:45:01
FGXX07玻璃2507953-1-0.10%96294795415:15:01
FGXX08玻璃2508993-3-0.30%100198699615:15:01
FGXX09玻璃2509974-6-0.61%98596898015:15:01
FGXX10玻璃25101003-7-0.69%1015999101015:15:01
FGXX11玻璃2511993-5-0.50%100398699815:15:01
FGXX12玻璃25121046-6-0.57%10561039105215:15:01
MA0001甲醇连续2455-9-0.37%24662397246415:15:01
MAXX01甲醇26012455-9-0.37%24662410246415:15:01
MAXX02甲醇26022433-9-0.37%24482397244215:15:01
MAXX03甲醇26032435-3-0.12%24462391243815:15:01
MAXX04甲醇26042419-2-0.08%24192380242115:15:01
MAXX05甲醇26052300-67-2.83%23782300236718:45:01
MAXX06甲醇2506230960.26%23092300230318:45:01
MAXX07甲醇25072495-9-0.36%25152434250415:15:01
MAXX08甲醇25082491-18-0.72%25182432250915:15:01
MAXX09甲醇25092455-9-0.37%24662397246415:15:01
MAXX10甲醇25102446-11-0.45%24552394245715:15:01
MAXX11甲醇25112446-11-0.45%24582396245715:15:01
MAXX12甲醇25122449-9-0.37%24552406245815:15:01
OIXX01菜油26019459850.91%94829380937415:15:01
OIXX03菜油26039369820.88%93959295928715:15:01
OIXX05菜油26059460600.64%95009400940018:45:02
OIXX07菜油250796881021.06%97009593958615:15:01
OIXX09菜油25099583780.82%96089507950515:15:01
OIXX11菜油25119536941.00%95599451944215:15:01
RM0001菜粕连续2682110.41%26962643267115:15:01
RMXX01菜粕26012392180.76%23972358237415:15:01
RMXX03菜粕26032370170.72%23722341235315:15:01
RMXX05菜粕26052431150.62%24312421241618:45:00
RMXX07菜粕25072612-3-0.11%26282584261515:15:01
RMXX08菜粕25082691100.37%27052655268115:15:01
RMXX09菜粕25092682110.41%26962643267115:15:01
RMXX11菜粕2511250880.32%25172476250015:15:01
SRXX01白糖26015554150.27%55695512553915:15:01
SRXX03白糖26035532160.29%55435491551615:15:01
SRXX05白糖26056000-70-1.15%60706000607018:45:01
SRXX07白糖25075740150.26%57655704572515:15:01
SRXX09白糖25095691240.42%57155636566715:15:01
SRXX11白糖25115602240.43%56175551557815:15:01
TA0001PTA连续4782160.34%47884694476615:15:01
TAXX01PTA26014618-36-0.77%46504582465415:15:01
TAXX02PTA26024632-26-0.56%46904592465815:15:01
TAXX03PTA26034620-36-0.77%46904594465615:15:01
TAXX04PTA26044632-32-0.69%46564600466415:15:01
TAXX05PTA26054970240.49%50124940494618:45:01
TAXX06PTA250650261643.37%50884868486218:45:02
TAXX07PTA25075020641.29%50224884495615:15:01
TAXX08PTA25084904460.95%49064798485815:15:01
TAXX09PTA25094782160.34%47884694476615:15:01
TAXX10PTA2510470420.04%47124630470215:15:01
TAXX11PTA25114676-8-0.17%46864612468415:15:01
TAXX12PTA25124634-28-0.60%46604602466215:15:01
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2605790.0-69.6-8.10%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19775100.05%19800197001976515:15:01
CYXX01棉纱260119690-60-0.30%19690196901975009:19:24
CYXX02棉纱260219365-20-0.10%19395193651938517:06:16
CYXX03棉纱2603196002401.24%20120196001936017:29:00
CYXX04棉纱2604211552351.12%21155211552092019:45:01
CYXX05棉纱260518650-750-3.87%19300186501940018:45:02
CYXX06棉纱250619100-60-0.31%19100191001916017:32:52
CYXX07棉纱25071984550.03%19865197851984015:15:01
CYXX08棉纱2508193501550.81%19350193501919508:59:04
CYXX09棉纱250919775100.05%19800197001976515:15:01
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5220-41-0.78%53075156526115:15:01
RSXX07菜籽25075067-27-0.53%50915067509415:15:01
RSXX08菜籽25085185-65-1.24%51855185525020:57:06
RSXX09菜籽25095220-41-0.78%53075156526115:15:01
RSXX11菜籽25115273260.50%53075269524715:15:01
SF0001硅铁连续5264-28-0.53%52885250529215:15:01
SFXX01硅铁26015230-18-0.34%52585216524815:15:01
SFXX02硅铁26025164-16-0.31%51845156518015:15:01
SFXX03硅铁26035300781.49%53085288522215:15:01
SFXX04硅铁260452801082.09%52905276517210:00:57
SFXX05硅铁26055510-86-1.54%55125510559618:45:01
SFXX06硅铁25065224621.20%52245224516218:45:03
SFXX07硅铁25075372-22-0.41%54005362539415:15:01
SFXX08硅铁25085300-26-0.49%53305292532615:15:01
SFXX09硅铁25095264-28-0.53%52885250529215:15:01
SFXX10硅铁25105176-26-0.50%52005162520215:15:01
SFXX11硅铁25115286-34-0.64%53145276532015:15:01
SFXX12硅铁25125264-10-0.19%52645264527410:00:57
SM0001锰硅连续5536-48-0.86%55745520558415:15:01
SMXX01锰硅26015560-28-0.50%55945544558815:15:01
SMXX02锰硅26025562-38-0.68%55925562560015:15:01
SMXX03锰硅26035572-34-0.61%55725572560615:15:01
SMXX04锰硅26045526160.29%55265526551018:45:02
SMXX05锰硅26055742-28-0.49%57585680577018:45:01
SMXX06锰硅25065494440.81%54945450545018:45:03
SMXX07锰硅25075520-54-0.97%55645512557415:15:01
SMXX08锰硅25085532-46-0.82%55685520557815:15:01
SMXX09锰硅25095536-48-0.86%55745520558415:15:01
SMXX10锰硅25105506-42-0.76%55465490554815:15:01
SMXX12锰硅25125594440.79%55945580555015:15:01
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26052561-26-1.01%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26053248-2-0.06%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26017533340.45%75497456749915:15:01
APXX03苹果26037550380.51%75677484751215:15:01
APXX05苹果26057400-180-2.37%75007400758018:45:01
APXX07苹果25075999-551-8.41%61005999655017:28:50
APXX10苹果25107652420.55%76747566761015:15:01
APXX11苹果25117493290.39%75047420746415:15:01
APXX12苹果25127522450.60%75227456747715:15:01
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26053049983.32%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26052480371.51%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26053004-2-0.07%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8895-40-0.45%89508880893515:15:01
CJXX01红枣26019675-30-0.31%97309660970515:15:01
CJXX03红枣26039785-35-0.36%98459775982015:15:01
CJXX05红枣26058660-90-1.03%86608660875018:45:01
CJXX07红枣25078745-45-0.51%87908740879015:15:01
CJXX09红枣25098895-40-0.45%89508880893515:15:01
CJXX12红枣25129645-20-0.21%96809630966515:15:01
UR0001尿素连续1774512.96%17791730172315:15:01
URXX01尿素26011726432.55%17301685168315:15:01
URXX02尿素26021722412.44%17241683168115:15:01
URXX03尿素26031749402.34%17491712170915:15:01
URXX04尿素26041740412.41%17431708169915:15:01
URXX05尿素26051830-19-1.03%18461808184918:45:01
URXX06尿素25061705553.33%17051667165018:45:03
URXX07尿素25071792553.17%18031746173715:15:01
URXX08尿素25081777543.13%17851737172315:15:01
URXX09尿素25091774512.96%17791730172315:15:01
URXX10尿素25101760452.62%17641723171515:15:01
URXX11尿素25111762422.44%17651724172015:15:01
URXX12尿素25121755442.57%17551714171115:15:01
SA0001纯碱连续1159-15-1.28%11751154117415:15:01
SAXX01纯碱26011152-13-1.12%11671150116515:15:01
SAXX02纯碱26021180-14-1.17%11951179119415:15:01
SAXX03纯碱26031178-14-1.17%11931178119215:15:01
SAXX04纯碱26041205-11-0.90%12161205121615:15:01
SAXX05纯碱26051264-21-1.63%12741261128518:45:01
SAXX06纯碱25061151-14-1.20%11611143116518:45:02
SAXX07纯碱25071154-10-0.86%11651151116415:15:01
SAXX08纯碱25081163-15-1.27%11791160117815:15:01
SAXX09纯碱25091159-15-1.28%11751154117415:15:01
SAXX10纯碱25101176-13-1.09%11891173118915:15:01
SAXX11纯碱25111170-13-1.10%11831167118315:15:01
SAXX12纯碱25121179-11-0.92%11921175119015:15:01
PF0001短纤连续6546360.55%65506428651015:15:01
PFXX01短纤26016380-10-0.16%64026312639015:15:01
PFXX02短纤26026378-64-0.99%63886352644215:15:01
PFXX03短纤26036434981.55%64366418633618:45:02
PFXX04短纤260464121442.30%64226266626809:17:42
PFXX05短纤26056240560.91%62406240618418:45:02
PFXX06短纤2506640680.13%64066406639818:45:01
PFXX07短纤25076614200.30%66266508659415:15:01
PFXX08短纤25086546360.55%65506428651015:15:01
PFXX09短纤25096462200.31%64666366644215:15:01
PFXX10短纤2510645000.00%64666382645015:15:01
PFXX11短纤25116384-18-0.28%64186328640215:15:01
PFXX12短纤25126370-10-0.16%63946306638015:15:01