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12945600.47%12950128701288523:00:00
AP0001苹果连续793010.01%81467900792918:45:02
PM0001普通小麦连续2800-180-6.04%30202800298020:57:08
OI0001菜油连续9277820.89%92799160919523:00:00
SR0001白糖连续5971190.32%59765951595223:00:00
ZC0001动煤连续899.058.46.95%899.0898.8840.618:45:02
PK0001花生8132-22-0.27%81708060815418:45:02
CFXX01棉花260113110500.38%13120130501306022:59:59
CFXX03棉花26031359000.00%13605135751359018:45:02
CFXX05棉花250512730500.39%12735126701268022:59:59
CFXX07棉花250712790450.35%12795127201274522:59:59
CFXX09棉花250912945600.47%12950128701288523:00:00
CFXX11棉花251113030500.39%13030129751298022:59:59
FG0001玻璃连续1056-28-2.58%10901053108423:00:00
FGXX01玻璃2601117280.69%11771155116422:59:59
FGXX02玻璃2602126890.71%12701265125916:25:03
FGXX03玻璃26031057-9-0.84%10571020106616:25:06
FGXX04玻璃25041194141.19%11941194118018:45:01
FGXX05玻璃25051056-28-2.58%10901053108423:00:00
FGXX06玻璃25061082-11-1.01%10981070109323:00:00
FGXX07玻璃25071079-11-1.01%10951068109023:00:00
FGXX08玻璃2508112830.27%11331114112523:00:00
FGXX09玻璃2509112640.36%11311112112223:00:00
FGXX10玻璃2510115760.52%11651142115122:59:57
FGXX11玻璃2511115170.61%11571136114422:59:59
FGXX12玻璃2512118160.51%11911169117522:59:54
MA0001甲醇连续2363170.72%23642338234623:00:00
MAXX01甲醇26012355210.90%23562330233422:59:59
MAXX02甲醇26022580532.10%27472390252716:25:10
MAXX03甲醇26032650341.30%26502650261616:25:09
MAXX04甲醇25042480-45-1.78%25002480252518:45:01
MAXX05甲醇25052363170.72%23642338234623:00:00
MAXX06甲醇25062315160.70%23152289229922:59:59
MAXX07甲醇25072296220.97%22962268227422:59:59
MAXX08甲醇25082286200.88%22862259226622:59:59
MAXX09甲醇25092286200.88%22882258226623:00:00
MAXX10甲醇25102283140.62%22832263226922:59:59
MAXX11甲醇25112310180.79%23102283229222:59:59
MAXX12甲醇25122340130.56%23402319232722:59:59
OIXX01菜油260191831161.28%91879017906723:00:00
OIXX03菜油26039035850.95%91009024895018:45:01
OIXX05菜油25059277820.89%92799160919523:00:00
OIXX07菜油25079382971.04%93849253928523:00:00
OIXX09菜油250993231021.11%93249191922123:00:00
OIXX11菜油25119249860.94%92509134916323:00:00
RM0001菜粕连续2622250.96%26262587259723:00:00
RMXX01菜粕2601240370.29%24082386239623:00:00
RMXX03菜粕26032400-20-0.83%24002400242016:25:09
RMXX05菜粕25052510170.68%25132475249323:00:00
RMXX07菜粕25072542200.79%25452507252223:00:00
RMXX08菜粕25082622250.96%26242587259722:59:57
RMXX09菜粕25092622250.96%26262587259723:00:00
RMXX11菜粕25112454261.07%24642420242822:59:57
SRXX01白糖26015809300.52%58095778577922:59:59
SRXX03白糖26035950-23-0.39%59505950597316:44:31
SRXX05白糖25056138110.18%61426122612722:59:59
SRXX07白糖25076023160.27%60286007600723:00:00
SRXX09白糖25095971190.32%59765951595223:00:00
SRXX11白糖25115877290.50%58825851584822:59:59
TA0001PTA连续4354420.97%43584282431223:00:00
TAXX01PTA26014408481.10%44104332436023:00:00
TAXX02PTA26025094160.32%51205066507819:45:02
TAXX03PTA26034798541.14%47984736474418:45:02
TAXX04PTA2504436060.14%43604260435418:45:01
TAXX05PTA25054354420.97%43584282431223:00:00
TAXX06PTA25064370420.97%43724296432823:00:00
TAXX07PTA25074376461.06%43764306433023:00:00
TAXX08PTA25084362320.74%43664316433023:00:00
TAXX09PTA25094376461.06%43784296433023:00:00
TAXX10PTA25104392501.15%43924340434223:00:00
TAXX11PTA25114398501.15%43984348434823:00:00
TAXX12PTA25124398420.96%44004358435623:00:00
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2504796.6-17.2-2.11%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189401000.53%18960188051884022:59:57
CYXX01棉纱260118845150.08%18915188451883008:58:49
CYXX02棉纱260219365-20-0.10%19395193651938517:06:16
CYXX03棉纱260319895-125-0.62%20065196902002016:25:02
CYXX04棉纱2504211552351.12%21155211552092019:45:01
CYXX05棉纱250518950650.34%18955188651888522:59:57
CYXX06棉纱250619280300.16%19280192801925018:45:01
CYXX07棉纱2507189401000.53%18960188051884022:59:57
CYXX08棉纱250822905-600-2.55%24360228902350518:45:01
CYXX09棉纱250918965950.50%18965188651887022:59:59
CYXX10棉纱251017695-1130-6.00%18010176951882520:18:32
CYXX11棉纱251119950-60-0.30%20015199402001017:49:06
CYXX12棉纱251220295300.15%20295202952026508:59:02
RS0001菜籽连续5579-31-0.55%56495563561018:45:02
RSXX07菜籽25075579-31-0.55%56495563561018:45:02
RSXX08菜籽25085616-1-0.02%56165613561721:03:47
RSXX09菜籽25095619-35-0.62%56985585565421:03:47
RSXX11菜籽25115625-153-2.65%56255625577820:57:30
SF0001硅铁连续5682240.42%57065612565818:45:02
SFXX01硅铁26015838220.38%58605784581618:45:02
SFXX02硅铁26026298-56-0.88%63566294635416:25:04
SFXX03硅铁26035954-20-0.33%59545950597418:45:01
SFXX04硅铁25045798-110-1.86%57985798590818:45:02
SFXX05硅铁25055738100.17%57585674572818:45:02
SFXX06硅铁25065682240.42%57065612565818:45:02
SFXX07硅铁25075812200.35%58365748579218:45:02
SFXX08硅铁25085790120.21%58025750577818:45:02
SFXX09硅铁25095760140.24%57905702574618:45:02
SFXX10硅铁25105706200.35%57285648568618:45:02
SFXX11硅铁25115866320.55%58705804583418:45:02
SFXX12硅铁25125894-44-0.74%59145884593821:02:33
SM0001锰硅连续582060.10%58465790581418:45:02
SMXX01锰硅26015994-2-0.03%60245972599618:45:02
SMXX02锰硅26026420901.42%65006378633019:45:02
SMXX03锰硅26036274280.45%63226232624618:45:02
SMXX04锰硅25045874-56-0.94%59405872593018:45:02
SMXX05锰硅2505582060.10%58465790581418:45:02
SMXX06锰硅2506584040.07%58705814583618:45:02
SMXX07锰硅2507586220.03%58925836586018:45:02
SMXX08锰硅25085876-8-0.14%59065854588418:45:02
SMXX09锰硅25095896-6-0.10%59285870590218:45:02
SMXX10锰硅25105898-16-0.27%59205874591418:45:02
SMXX12锰硅25125990-44-0.73%59905990603418:45:02
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26017547-192-2.48%77997471773918:45:02
APXX03苹果26036150-160-2.54%64106150631018:45:02
APXX05苹果2505793010.01%81467900792918:45:02
APXX07苹果25075999-551-8.41%61005999655017:28:50
APXX10苹果25107674-175-2.23%79577559784918:45:02
APXX11苹果25117530-186-2.41%77967433771618:45:02
APXX12苹果25127547-167-2.16%77887547771418:45:02
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9035-50-0.55%91309010908518:45:02
CJXX01红枣260110340-35-0.34%10435103201037518:45:02
CJXX03红枣26039075250.28%90759030905018:45:01
CJXX05红枣25059035-50-0.55%91309010908518:45:02
CJXX07红枣25079245-35-0.38%93409210928018:45:02
CJXX09红枣25099450-30-0.32%95559415948018:45:02
CJXX12红枣251210255-35-0.34%10350102351029018:45:02
UR0001尿素连续1781130.74%18041769176818:45:02
URXX01尿素26011737191.11%17441717171818:45:02
URXX02尿素26021697-33-1.91%17301697173019:45:02
URXX03尿素26031762221.26%17621741174018:45:02
URXX04尿素25041808-16-0.88%18301808182418:45:02
URXX05尿素25051781130.74%18041769176818:45:02
URXX06尿素25061759160.92%17791744174318:45:02
URXX07尿素25071781110.62%17971769177018:45:02
URXX08尿素25081777130.74%17891764176418:45:02
URXX09尿素25091773181.03%17851754175518:45:02
URXX10尿素25101766181.03%17761749174818:45:02
URXX11尿素25111772211.20%17761772175118:45:02
URXX12尿素25121756191.09%17611745173718:45:02
SA0001纯碱连续1298120.93%12991282128623:00:00
SAXX01纯碱2601135570.52%13561337134823:00:00
SAXX02纯碱26021428-1-0.07%14311428142919:45:02
SAXX03纯碱2603139090.65%13951379138118:45:02
SAXX04纯碱25041331100.76%13351320132118:45:01
SAXX05纯碱25051298120.93%12991282128623:00:00
SAXX06纯碱2506131470.54%13171300130723:00:00
SAXX07纯碱25071319110.84%13201304130823:00:00
SAXX08纯碱25081340100.75%13401321133023:00:00
SAXX09纯碱2509133390.68%13361318132423:00:00
SAXX10纯碱2510135570.52%13571339134823:00:00
SAXX11纯碱2511135160.45%13531335134523:00:00
SAXX12纯碱2512136750.37%13671352136223:00:00
PF0001短纤连续6020601.01%60245938596022:59:59
PFXX01短纤26016158500.82%61906126610822:59:59
PFXX02短纤26026800-60-0.87%68006800686016:25:04
PFXX03短纤26036704-6-0.09%67046704671016:44:31
PFXX04短纤25046066661.10%60665988600018:45:01
PFXX05短纤25055956480.81%59645886590822:59:59
PFXX06短纤25066020601.01%60245938596022:59:59
PFXX07短纤25076018641.07%60205934595422:59:59
PFXX08短纤25086024621.04%60245944596222:59:59
PFXX09短纤25096018540.91%60245946596422:59:59
PFXX10短纤25106104600.99%61046068604422:59:59
PFXX11短纤25116222160.26%62226096620618:45:01
PFXX12短纤25126008-98-1.60%60886008610616:47:41