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4188260.62%42064161416218:45:02
B0001豆二连续3560-15-0.42%35943551357518:45:02
I0001铁矿连续703.5-5.5-0.78%710.0699.5709.018:45:02
J0001焦炭连续1538.0-15.0-0.97%1562.01534.01553.018:45:02
JM0001焦煤连续930.5-1.5-0.16%935.5918.5932.018:45:02
M0001豆粕连续2920-44-1.48%29702918296418:45:02
PM0001普通小麦连续2431100.41%24312431242114:33:23
AXX01豆一26014120100.24%41354103411018:45:02
AXX03豆一2603412480.19%41384108411618:45:02
AXX05豆一25054158270.65%41694119413118:45:02
AXX07豆一25074188260.62%42064161416218:45:02
AXX09豆一25094202240.57%42184175417818:45:02
AXX11豆一25114126160.39%41384107411018:45:02
BXX01豆二26013610-22-0.61%36443609363218:45:02
BXX03豆二26033537-15-0.42%35473533355218:45:02
BXX05豆二25053390-164-4.61%35903385355418:45:02
BXX06豆二25063390-25-0.73%34363384341518:45:02
BXX07豆二25073418-27-0.78%34623417344518:45:02
BXX09豆二25093560-15-0.42%35943551357518:45:02
BXX11豆二25113605-21-0.58%36383604362618:45:02
IXX01铁矿2601679.0-5.5-0.80%685.0675.0684.518:45:02
IXX02铁矿2602676.5-5.5-0.81%682.5672.5682.018:45:02
IXX03铁矿2603674.0-5.5-0.81%680.5670.5679.518:45:02
IXX04铁矿2604670.5-6.0-0.89%677.0668.0676.518:45:02
IXX05铁矿2505758.5-5.5-0.72%766.0755.0764.018:45:02
IXX06铁矿2506745.0-3.5-0.47%750.5742.0748.518:45:02
IXX07铁矿2507733.5-3.5-0.47%739.0730.0737.018:45:02
IXX08铁矿2508720.0-3.5-0.48%725.0716.0723.518:45:02
IXX09铁矿2509703.5-5.5-0.78%710.0699.5709.018:45:02
IXX10铁矿2510697.0-5.5-0.78%705.5693.0702.518:45:02
IXX11铁矿2511690.5-5.5-0.79%697.0687.0696.018:45:02
IXX12铁矿2512684.5-6.0-0.87%691.5681.5690.518:45:02
JXX01焦炭26011576.0-14.0-0.88%1595.01576.01590.018:45:02
JXX02焦炭26021626.512.00.74%1626.51626.51614.518:45:03
JXX03焦炭26031633.07.50.46%1633.01633.01625.516:15:04
JXX04焦炭26041540.5-49.5-3.11%1543.51529.01590.018:45:01
JXX05焦炭25051601.027.01.72%1614.01555.01574.018:45:02
JXX06焦炭25061522.0-28.5-1.84%1570.01508.01550.518:45:02
JXX07焦炭25071532.0-16.0-1.03%1559.01532.01548.018:45:02
JXX08焦炭25081555.5-6.5-0.42%1555.51546.01562.018:45:01
JXX09焦炭25091538.0-15.0-0.97%1562.01534.01553.018:45:02
JXX10焦炭25101549.50.50.03%1549.51549.51549.018:45:02
JXX11焦炭25111568.01.50.10%1568.01568.01566.518:45:03
JXX12焦炭25121585.0-12.0-0.75%1585.01585.01597.018:45:02
JMXX02焦煤2602992.0-7.0-0.70%996.5992.0999.018:45:02
JMXX03焦煤2603999.5-0.5-0.05%1008.5995.51000.018:45:02
JMXX04焦煤2604993.5-12.5-1.24%997.0992.01006.018:45:02
JMXX05焦煤2505888.00.50.06%934.0884.5887.518:45:02
JMXX06焦煤2506892.08.50.96%895.0876.5883.518:45:02
JMXX07焦煤2507904.0-1.0-0.11%910.5895.0905.018:45:02
JMXX08焦煤2508916.0-2.0-0.22%920.5906.0918.018:45:02
JMXX09焦煤2509930.5-1.5-0.16%935.5918.5932.018:45:02
JMXX10焦煤2510948.0-3.5-0.37%954.5938.5951.518:45:02
JMXX11焦煤2511958.5-7.5-0.78%966.0954.0966.018:45:02
JMXX12焦煤2512969.0-6.5-0.67%976.0965.5975.518:45:02
MXX01豆粕26012967-41-1.36%30152963300818:45:02
MXX03豆粕26032855-34-1.18%28962852288918:45:02
MXX05豆粕25052761-72-2.54%28572745283318:45:02
MXX07豆粕25072769-47-1.67%28242766281618:45:02
MXX08豆粕25082907-44-1.49%29572905295118:45:02
MXX09豆粕25092920-44-1.48%29702918296418:45:02
MXX11豆粕25112950-43-1.44%29992948299318:45:02
MXX12豆粕25122982-41-1.36%30312980302318:45:02
P0001棕榈连续8148280.34%81568052812018:45:02
PXX01棕榈26018122320.40%81308028809018:45:02
PXX02棕榈26028116180.22%81168054809818:45:02
PXX03棕榈2603809040.05%80908036808618:45:02
PXX04棕榈26048100160.20%81008100808418:45:02
PXX05棕榈250586161101.29%87988452850618:45:02
PXX06棕榈25068426120.14%84408354841418:45:02
PXX07棕榈25078294220.27%83028210827218:45:02
PXX08棕榈25088218300.37%82188150818818:45:02
PXX09棕榈25098148280.34%81568052812018:45:02
PXX10棕榈25108122180.22%81228050810418:45:02
PXX11棕榈25118116200.25%81168040809618:45:02
PXX12棕榈25128114160.20%81148036809818:45:02
Y0001豆油连续7832520.67%78367764778018:45:02
YXX01豆油26017770520.67%77747704771818:45:02
YXX03豆油26037724380.49%77247676768618:45:02
YXX05豆油250579821221.55%79987860786018:45:02
YXX07豆油25077820520.67%78247750776818:45:02
YXX08豆油25087830500.64%78347764778018:45:02
YXX09豆油25097832520.67%78367764778018:45:02
YXX11豆油25117850480.62%78507796780218:45:02
YXX12豆油25127784240.31%77847658776022:59:51
C0001玉米连续2377220.93%23792355235518:45:02
CXX01玉米2601229770.31%22992290229018:45:02
CXX03玉米2603229670.31%23002288228918:45:02
CXX05玉米25052336230.99%23362314231318:45:02
CXX07玉米25072377220.93%23792355235518:45:02
CXX09玉米25092392160.67%23922375237618:45:02
CXX11玉米25112331160.69%23312313231518:45:02
CS0001淀粉连续2748270.99%27502719272118:45:02
CSXX01淀粉26012726100.37%27272712271618:45:02
CSXX03淀粉2603270790.33%27092693269818:45:02
CSXX05淀粉25052714260.97%27142686268818:45:02
CSXX07淀粉25072748270.99%27502719272118:45:02
CSXX09淀粉25092816180.64%28172794279818:45:02
CSXX11淀粉25112754190.69%27552734273518:45:02
EG0001乙二醇连续4155-32-0.76%42034152418718:45:02
EGXX01乙二醇26014171-34-0.81%42174170420518:45:02
EGXX02乙二醇26024191-17-0.40%42104191420818:45:02
EGXX03乙二醇26034185-27-0.64%41854185421218:45:02
EGXX04乙二醇260445221403.19%45224522438218:45:00
EGXX05乙二醇25054188-34-0.81%42384188422218:45:02
EGXX06乙二醇25064163-24-0.57%42034159418718:45:02
EGXX07乙二醇25074156-32-0.76%42034154418818:45:02
EGXX08乙二醇25084176-17-0.41%42104176419318:45:02
EGXX09乙二醇25094155-32-0.76%42034152418718:45:02
EGXX10乙二醇25104161-27-0.64%42004161418818:45:02
EGXX11乙二醇25114188-32-0.76%42114188422018:45:02
EGXX12乙二醇25124188-12-0.29%41884188420018:45:02
L0001聚乙烯连续7083-39-0.55%71247077712218:45:02
LXX01乙烯26017022-34-0.48%70687010705618:45:02
LXX02乙烯26027022-36-0.51%70497022705818:45:02
LXX03乙烯26037035-25-0.35%70507035706018:45:02
LXX04乙烯26047048-27-0.38%70487048707518:45:02
LXX05乙烯25057273-49-0.67%73457270732218:45:02
LXX06乙烯25067239-24-0.33%72717226726318:45:02
LXX07乙烯25077185-29-0.40%72227180721418:45:02
LXX08乙烯25087128-36-0.50%71657123716418:45:02
LXX09乙烯25097083-39-0.55%71247077712218:45:02
LXX10乙烯25107067-40-0.56%71067063710718:45:02
LXX11乙烯25117075-24-0.34%70987070709918:45:02
LXX12乙烯25127044-40-0.56%70847044708418:45:02
PP0001丙烯连续7041-51-0.72%70927041709218:45:02
PPXX01丙烯26016983-45-0.64%70376982702818:45:02
PPXX02丙烯26026972-66-0.94%69976963703818:45:02
PPXX03丙烯26036994-40-0.57%69946980703418:45:02
PPXX04丙烯26047036-7-0.10%70367036704318:45:03
PPXX05丙烯25057126-44-0.61%71847126717018:45:02
PPXX06丙烯25067126-39-0.54%71707122716518:45:02
PPXX07丙烯25077100-38-0.53%71357096713818:45:02
PPXX08丙烯25087067-42-0.59%71027066710918:45:02
PPXX09丙烯25097041-51-0.72%70927041709218:45:02
PPXX10丙烯25107027-48-0.68%70707023707518:45:02
PPXX11丙烯25117030-18-0.26%70607030704818:45:02
PPXX12丙烯25127032-8-0.11%70527032704018:45:02
V0001聚氯乙烯连续4942-7-0.14%49584905494918:45:02
VXX01PVC26015060-13-0.26%50795026507318:45:02
VXX02PVC26025093-12-0.24%51065062510518:45:02
VXX03PVC26035119-14-0.27%51325080513318:45:02
VXX04PVC26045190-3-0.06%52075148519318:45:02
VXX05PVC25054814-4-0.08%48304778481818:45:02
VXX06PVC25064848-4-0.08%48674814485218:45:02
VXX07PVC25074882-7-0.14%48984848488918:45:02
VXX08PVC25084909-14-0.28%49274879492318:45:02
VXX09PVC25094942-7-0.14%49584905494918:45:02
VXX10PVC25104974-13-0.26%49884940498718:45:02
VXX11PVC25114988-48-0.95%50164973503618:45:02
VXX12PVC25125038-23-0.45%50465002506118:45:02
EB0001苯乙烯连续6983-89-1.26%71066974707218:45:02
EBXX01苯乙烯26016775-75-1.09%68696775685018:45:02
EBXX02苯乙烯26026800-92-1.33%68616800689218:45:02
EBXX03苯乙烯26036845-59-0.85%68576840690418:45:02
EBXX04苯乙烯26047450-30-0.40%74507450748018:45:01
EBXX05苯乙烯25057137-88-1.22%72557137722518:45:02
EBXX06苯乙烯25066983-89-1.26%71066974707218:45:02
EBXX07苯乙烯25076891-84-1.20%70046882697518:45:02
EBXX08苯乙烯25086833-85-1.23%69366826691818:45:02
EBXX09苯乙烯25096796-79-1.15%68926790687518:45:02
EBXX10苯乙烯25106752-75-1.10%68466750682718:45:02
EBXX11苯乙烯25116720-87-1.28%68266720680718:45:02
EBXX12苯乙烯25126753-76-1.11%68296753682918:45:02
FB0001纤维板连续1205.0-30.5-2.47%1257.51191.01235.518:45:02
FBXX01纤维板26011329.539.53.06%1329.51298.01290.018:45:01
FBXX02纤维板26021318.54.50.34%1318.51318.51314.015:50:25
FBXX03纤维板26031399.049.03.63%1399.01399.01350.016:15:06
FBXX04纤维板26041268.0-50.0-3.79%1268.01268.01318.018:45:01
FBXX05纤维板25051205.0-30.5-2.47%1257.51191.01235.518:45:02
FBXX06纤维板25061252.0-12.5-0.99%1273.01245.51264.518:45:02
FBXX07纤维板25071278.5-12.0-0.93%1278.51250.01290.518:45:01
FBXX08纤维板25081268.0-13.5-1.05%1268.01268.01281.518:45:01
FBXX09纤维板25091295.513.01.01%1307.51268.01282.518:45:02
FBXX10纤维板25101246.0-18.5-1.46%1320.01246.01264.518:45:01
FBXX11纤维板25111302.09.00.70%1302.01265.01293.018:45:02
FBXX12纤维板25121305.51.00.08%1305.51305.51304.516:15:03
BB0001胶合板连续138.10-6.55-4.53%151.85137.55144.6518:45:02
BBXX01胶合板2601160.001.701.07%160.00143.00158.3018:45:02
BBXX02胶合板2602264.05-13.80-4.97%264.05264.05277.8518:45:03
BBXX03胶合板2603222.95-11.65-4.97%222.95222.95234.6018:45:03
BBXX04胶合板2604167.00-3.40-2.00%170.00167.00170.4018:45:01
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2509149.50-6.90-4.41%150.00149.00156.4018:45:02
BBXX10胶合板2510243.9511.705.04%243.95243.95232.2517:04:13
BBXX11胶合板2511138.10-6.55-4.53%151.85137.55144.6518:45:02
BBXX12胶合板2512300.001.250.42%328.45300.00298.7517:07:30
JD0001鸡蛋连续2942-47-1.57%29942933298918:45:02
JDXX01鸡蛋2601368100.00%36883672368118:45:02
JDXX02鸡蛋26023247-1-0.03%32513238324818:45:02
JDXX03鸡蛋2603324430.09%32463234324118:45:02
JDXX04鸡蛋26043300401.23%33003300326018:45:02
JDXX05鸡蛋25053073-66-2.10%31393025313918:45:02
JDXX06鸡蛋25062942-47-1.57%29942933298918:45:02
JDXX07鸡蛋25073077-28-0.90%31103073310518:45:02
JDXX08鸡蛋25083713-21-0.56%37383703373418:45:02
JDXX09鸡蛋25093791-18-0.47%38133776380918:45:02
JDXX10鸡蛋25103531-25-0.70%35573513355618:45:02
JDXX11鸡蛋25113526-16-0.45%35423514354218:45:02
JDXX12鸡蛋25123667-6-0.16%36773658367318:45:02
RR0001粳米连续3584-7-0.19%35903580359118:45:02
RRXX01粳米26013597-4-0.11%36033594360118:45:02
RRXX02粳米26023595-7-0.19%36023589360218:45:02
RRXX03粳米26033589-20-0.55%35993589360918:45:02
RRXX04粳米26043588-15-0.42%36003588360318:45:02
RRXX05粳米25053620210.58%36203466359918:45:02
RRXX06粳米25063584-7-0.19%35903580359118:45:02
RRXX07粳米25073603-2-0.06%36063595360518:45:02
RRXX08粳米25083593-5-0.14%35983590359818:45:02
RRXX09粳米25093612-4-0.11%36153600361618:45:02
RRXX10粳米25103598-3-0.08%35993598360118:45:02
RRXX11粳米25113576-8-0.22%35793576358418:45:02
RRXX12粳米25123590-4-0.11%35903590359418:45:02
PG0001液化石油气连续440010.02%44304363439918:45:02
PGXX01液化石油气26014236110.26%42364201422518:45:02
PGXX02液化石油气26024157150.36%41574157414218:45:02
PGXX03液化石油气2603408460.15%40844043407818:45:02
PGXX04液化石油气26044550992.22%45504550445118:45:03
PGXX05液化石油气250547621723.75%47624573459018:45:02
PGXX06液化石油气2506440010.02%44304363439918:45:02
PGXX07液化石油气25074306160.37%43354250429018:45:02
PGXX08液化石油气2508420790.21%42314154419818:45:02
PGXX09液化石油气2509409820.05%41164057409618:45:02
PGXX10液化石油气25104438-13-0.29%44734405445118:45:02
PGXX11液化石油气25114368180.41%43874351435018:45:02
PGXX12液化石油气2512430210.02%43074255430118:45:02
LH0001生猪连续13910-20-0.14%13970138701393018:45:02
FG0001玻璃连续1258564.66%12581200120214:59:29