期货行情 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1520000.00%15250151801520022:59:59
AP0001苹果连续7419160.22%74507306740318:45:01
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续8583240.28%85868521855922:59:59
SR0001白糖连续6313-34-0.54%63466306634722:59:59
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生8936-72-0.80%89948902900818:45:01
CFXX01棉花25011513500.00%15190151251513522:59:57
CFXX03棉花250315120100.07%15175151151511022:59:57
CFXX05棉花240514930-20-0.13%15090149301495022:59:56
CFXX07棉花240715035-5-0.03%15065150151504022:59:56
CFXX09棉花24091520000.00%15250151801520022:59:59
CFXX11棉花241115250100.07%15290152301524022:59:57
FG0001玻璃连续1600-14-0.87%16181588161422:59:59
FGXX01玻璃25011584-7-0.44%15961572159122:59:58
FGXX02玻璃25021597-9-0.56%16071588160622:59:57
FGXX03玻璃25031580-6-0.38%15911571158622:59:58
FGXX04玻璃25041498140.94%14981492148418:45:02
FGXX05玻璃24051493-21-1.39%15081493151422:59:58
FGXX06玻璃2406156000.00%15641544156022:59:58
FGXX07玻璃24071569-2-0.13%15801553157122:59:58
FGXX08玻璃24081598-19-1.18%16241593161722:59:58
FGXX09玻璃24091600-14-0.87%16181588161422:59:59
FGXX10玻璃24101619-13-0.80%16401608163222:59:58
FGXX11玻璃24111600-11-0.68%16181589161122:59:58
FGXX12玻璃24121608-12-0.74%16631577162022:59:58
MA0001甲醇连续2540-12-0.47%25532535255222:59:59
MAXX01甲醇25012612-8-0.31%26232606262022:59:58
MAXX02甲醇25022585-10-0.39%27652411259522:59:55
MAXX03甲醇2503258640.15%25942582258222:59:52
MAXX04甲醇25042559592.36%25682501250018:45:02
MAXX05甲醇24052613-8-0.31%26322613262122:59:59
MAXX06甲醇24062573-8-0.31%25822568258122:59:54
MAXX07甲醇24072555-9-0.35%25672549256422:59:59
MAXX08甲醇24082551-9-0.35%25612547256022:59:59
MAXX09甲醇24092540-12-0.47%25532535255222:59:59
MAXX10甲醇24102547-16-0.62%26312489256322:59:54
MAXX11甲醇24112561-14-0.54%25832560257522:59:54
MAXX12甲醇24122603-16-0.61%26892583261922:59:51
OIXX01菜油25018657270.31%86608590863022:59:59
OIXX03菜油25038666270.31%86668600863922:59:57
OIXX05菜油24058350-135-1.59%83908327848518:45:01
OIXX07菜油24078520180.21%85258463850222:59:59
OIXX09菜油24098583240.28%85868521855922:59:59
OIXX11菜油24118625260.30%86258560859922:59:59
RM0001菜粕连续2870130.46%28722854285722:59:59
RMXX01菜粕25012744100.37%27442730273422:59:59
RMXX03菜粕2503270080.30%27012693269222:59:55
RMXX05菜粕24052795-27-0.96%27952795282218:45:01
RMXX07菜粕24072795140.50%27952779278122:59:59
RMXX08菜粕24082878100.35%28812864286822:59:59
RMXX09菜粕24092870130.46%28722854285722:59:59
RMXX11菜粕24112760140.51%27602744274622:59:59
SRXX01白糖25016002-26-0.43%60235997602822:59:59
SRXX03白糖25035966-22-0.37%59855960598822:59:59
SRXX05白糖24056438-14-0.22%64556438645222:59:50
SRXX07白糖24076418-31-0.48%64526414644922:59:59
SRXX09白糖24096313-34-0.54%63466306634722:59:59
SRXX11白糖24116133-25-0.41%61546127615822:59:59
TA0001PTA连续5798-18-0.31%58205784581622:59:59
TAXX01PTA25015842-10-0.17%58645830585222:59:59
TAXX02PTA25025866540.93%58665866581222:59:58
TAXX03PTA25035872260.44%58725806584618:45:01
TAXX04PTA25045954140.24%59545938594018:45:00
TAXX05PTA24055790-10-0.17%58165784580022:59:59
TAXX06PTA24065780-24-0.41%57985766580422:59:59
TAXX07PTA24075786-14-0.24%58045770580022:59:59
TAXX08PTA24085790-16-0.28%58125786580622:59:59
TAXX09PTA24095798-18-0.31%58205784581622:59:59
TAXX10PTA24105820-10-0.17%58325798583022:59:59
TAXX11PTA24115824-22-0.38%58465810584622:59:59
TAXX12PTA24125832220.38%58525832581022:59:58
ZCXX01动煤2501899.058.46.95%899.0898.8840.618:45:02
ZCXX02动煤2502805.01.00.12%805.0805.0804.011:29:11
ZCXX03动煤2503840.0-67.0-7.39%931.6840.0907.014:56:58
ZCXX04动煤2504796.6-17.2-2.11%796.6796.6813.819:31:48
ZCXX05动煤2405790.0-69.6-8.10%790.0790.0859.620:30:01
ZCXX06动煤2406860.0-19.6-2.23%860.0860.0879.615:15:01
ZCXX07动煤2407841.20.40.05%841.2841.2840.820:30:05
ZCXX08动煤2408803.0-26.6-3.21%810.2803.0829.619:31:48
ZCXX09动煤2409807.6-167.0-17.14%807.6807.6974.618:45:02
ZCXX10动煤2410820.0-39.0-4.54%820.0820.0859.018:45:01
ZCXX11动煤2411860.035.04.24%860.0860.0825.017:52:00
ZCXX12动煤2412768.0-51.6-6.30%792.6768.0819.619:31:02
CY0001棉纱XX连续20960-70-0.33%21070209502103022:59:56
CYXX01棉纱250121140-185-0.87%21360211402132518:45:01
CYXX02棉纱2502207951400.68%20795207952065519:31:36
CYXX03棉纱250321370-405-1.86%21370213702177519:30:53
CYXX04棉纱2504211552351.12%21155211552092019:45:01
CYXX05棉纱240520050-50-0.25%20135200502010018:45:01
CYXX06棉纱240620785-125-0.60%20785207852091018:45:00
CYXX07棉纱240720920-405-1.90%20920208552132518:45:01
CYXX08棉纱240822905-600-2.55%24360228902350518:45:01
CYXX09棉纱240920960-70-0.33%21070209502103022:59:56
CYXX10棉纱24102150000.00%21500215002150018:45:01
CYXX11棉纱2411220602901.33%22060220602177016:48:11
CYXX12棉纱241222000-445-1.98%22000215452244519:32:02
RS0001菜籽连续5659-82-1.43%57405580574118:45:01
RSXX07菜籽24075619-53-0.93%56195619567220:59:25
RSXX08菜籽24085718-2-0.03%58305718572020:59:25
RSXX09菜籽24095778-43-0.74%57905724582121:01:51
RSXX11菜籽24115659-82-1.43%57405580574118:45:01
SF0001硅铁连续7144-20-0.28%72127060716418:45:01
SFXX01硅铁25017180240.34%72107082715618:45:01
SFXX02硅铁25027134260.37%71587046710818:45:01
SFXX03硅铁25037272-10-0.14%72987208728218:45:01
SFXX04硅铁25046472-78-1.19%64886458655018:45:00
SFXX05硅铁24057020-60-0.85%70306976708018:45:01
SFXX06硅铁24067030120.17%70846952701818:45:01
SFXX07硅铁24077174-12-0.17%72347092718618:45:01
SFXX08硅铁24087148-8-0.11%72127070715618:45:01
SFXX09硅铁24097144-20-0.28%72127060716418:45:01
SFXX10硅铁2410707860.08%71306990707218:45:01
SFXX11硅铁24117186160.22%72107100717018:45:01
SFXX12硅铁24127182-2-0.03%71827090718418:45:01
SM0001锰硅连续87864104.89%88008360837618:45:01
SMXX01锰硅250184044145.18%84208010799018:45:01
SMXX02锰硅250282643985.06%82687900786618:45:01
SMXX03锰硅250381403925.06%81427748774818:45:01
SMXX04锰硅25046268440.71%62686268622418:45:00
SMXX05锰硅240586503864.67%86508300826418:45:01
SMXX06锰硅240686903744.50%87008288831618:45:01
SMXX07锰硅240787343724.45%87508328836218:45:01
SMXX08锰硅240887723984.75%87848354837418:45:01
SMXX09锰硅240987864104.89%88008360837618:45:01
SMXX10锰硅241086564305.23%86968256822618:45:01
SMXX12锰硅241285284445.49%85288122808418:45:01
RI0001早稻连续29021384.99%29022902276420:55:10
RIXX01早稻25012801381.38%28012801276320:59:02
RIXX03早稻25032450-137-5.30%27802450258714:55:09
RIXX05早稻24052561-26-1.01%26992525258718:45:01
RIXX07早稻24072500-55-2.15%25002500255520:57:08
RIXX09早稻240929021384.99%29022902276420:55:10
RIXX11早稻241125231425.96%25472523238114:59:16
WH0001强麦连续3050-50-1.61%30503050310019:31:16
WHXX01强麦25013500952.79%35003500340520:58:58
WHXX03强麦25033050-50-1.61%30503050310019:31:16
WHXX05强麦24053248-2-0.06%32483058325016:37:19
WHXX07强麦24072900-72-2.42%29002900297220:58:07
WHXX09强麦240934501514.58%34503450329921:05:14
WHXX11强麦241133202086.68%33203320311220:59:53
APXX01苹果25017191-86-1.18%72907109727718:45:01
APXX03苹果25037120-200-2.73%73206994732018:45:01
APXX05苹果24054656300.65%53204533462618:45:01
APXX07苹果24075999-551-8.41%61005999655017:28:50
APXX10苹果24107419160.22%74507306740318:45:01
APXX11苹果24117130-28-0.39%71807052715818:45:01
APXX12苹果24127165-60-0.83%72257090722518:45:01
JR0001粳稻连续285800.00%28582858285820:58:31
JRXX01粳稻2501285800.00%28582858285820:58:31
JRXX03粳稻250328002057.90%28002337259517:09:00
JRXX05粳稻24053049983.32%30492539295120:59:00
JRXX07粳稻24072820-48-1.67%28202601286820:57:08
JRXX11粳稻24112700-120-4.26%27002700282019:31:45
PMXX01普通小麦25012422-128-5.02%24222422255020:57:09
PMXX03普通小麦25032373-125-5.00%24202373249821:39:49
PMXX05普通小麦24052480371.51%24802480244321:17:07
PMXX07普通小麦24072800-180-6.04%30202800298020:57:08
PMXX11普通小麦24112525-31-1.21%25272524255621:31:29
LR0001晚籼稻连续34001484.55%34003350325219:38:38
LRXX01晚籼稻25012699-105-3.74%26992699280416:15:40
LRXX03晚籼稻25032526-6-0.24%25262526253216:15:31
LRXX05晚籼稻24053004-2-0.07%30392965300620:55:25
LRXX07晚籼稻2407253500.00%25352535253518:45:02
LRXX11晚籼稻241134001484.55%34003350325219:38:38
CJ0001红枣连续12765-110-0.85%12975126351287518:45:01
CJXX01红枣250113160-50-0.38%13295129751321018:45:01
CJXX03红枣250313160-40-0.30%13255130001320018:45:01
CJXX05红枣240512200-115-0.93%12200122001231518:45:01
CJXX07红枣240712520-100-0.79%12700124101262018:45:01
CJXX09红枣240912765-110-0.85%12975126351287518:45:01
CJXX12红枣241213125-45-0.34%13210129401317018:45:01
UR0001尿素连续2086-32-1.51%21382083211818:45:01
URXX01尿素25012008-33-1.62%20572008204118:45:01
URXX02尿素25021988-31-1.54%20301985201918:45:01
URXX03尿素25032012-25-1.23%20472006203718:45:01
URXX04尿素25042088-11-0.52%20882077209918:45:00
URXX05尿素24052184-22-1.00%22102171220618:45:01
URXX06尿素24062163-35-1.59%22122159219818:45:01
URXX07尿素24072160-30-1.37%22082155219018:45:01
URXX08尿素24082121-35-1.62%21702121215618:45:01
URXX09尿素24092086-32-1.51%21382083211818:45:01
URXX10尿素24102057-33-1.58%21072045209018:45:01
URXX11尿素24112067-29-1.38%21102065209618:45:01
URXX12尿素24122047-23-1.11%20832038207018:45:01
SA0001纯碱连续217530.14%21832152217222:59:59
SAXX01纯碱25012059130.64%20642037204622:59:59
SAXX02纯碱2502204700.00%20522029204722:59:58
SAXX03纯碱25032022120.60%20302001201022:59:58
SAXX04纯碱25041898-14-0.73%19131877191216:45:43
SAXX05纯碱24052080-13-0.62%20802011209322:59:29
SAXX06纯碱2406215120.09%21572129214922:59:59
SAXX07纯碱24072153-2-0.09%21582133215522:59:59
SAXX08纯碱2408217750.23%21872154217222:59:59
SAXX09纯碱2409217530.14%21832152217222:59:59
SAXX10纯碱2410215120.09%21582129214922:59:59
SAXX11纯碱2411211480.38%21172087210622:59:59
SAXX12纯碱2412209690.43%21032077208722:59:58
PF0001短纤连续7326-60-0.81%73907312738622:59:58
PFXX01短纤25017378-8-0.11%73787378738609:12:26
PFXX02短纤25027412-18-0.24%74347392743018:45:01
PFXX03短纤2503742220.03%74227384742018:45:01
PFXX04短纤25047262-28-0.38%72807260729016:45:43
PFXX05短纤24057152-24-0.33%71547140717618:45:01
PFXX06短纤24067326-60-0.81%73907312738622:59:58
PFXX07短纤24077320-12-0.16%73487292733222:59:58
PFXX08短纤24087304-2-0.03%73207276730622:59:58
PFXX09短纤24097292-8-0.11%73087272730022:59:59
PFXX10短纤24107374-4-0.05%73847368737822:59:58
PFXX11短纤24117370-28-0.38%73787370739822:59:54
PFXX12短纤24127558320.43%75587546752618:45:00