郑州商品交易所实时行情_郑州商品交易所期货价格-期货行情中心-一期货

期货

外盘

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	13975	45	0.32%	14005	13915	13930	15:00:00
AP0001	苹果连续	7810	24	0.31%	7845	7763	7786	15:00:00
PM0001	普通小麦连续	2800	-180	-6.04%	3020	2800	2980	20:57:08
OI0001	菜油连续	9196	-162	-1.73%	9364	9175	9358	15:00:00
SR0001	白糖连续	5971	40	0.67%	5974	5920	5931	15:00:00
ZC0001	动煤连续	899.0	58.4	6.95%	899.0	898.8	840.6	18:45:02
PK0001	花生	7882	-2	-0.03%	7892	7820	7884	15:00:00
CFXX01	棉花2501	13975	45	0.32%	14005	13915	13930	15:00:00
CFXX03	棉花2503	13980	40	0.29%	14010	13925	13940	15:00:00
CFXX05	棉花2505	14020	40	0.29%	14050	13965	13980	15:00:00
CFXX07	棉花2507	14055	25	0.18%	14090	14005	14030	15:00:00
CFXX09	棉花2509	14190	35	0.25%	14225	14130	14155	15:00:00
CFXX11	棉花2411	14315	30	0.21%	14340	14285	14285	15:00:00
FG0001	玻璃连续	1276	25	2.00%	1288	1246	1251	15:00:00
FGXX01	玻璃2501	1276	25	2.00%	1288	1246	1251	15:00:00
FGXX02	玻璃2502	1341	26	1.98%	1353	1311	1315	15:00:00
FGXX03	玻璃2503	1342	23	1.74%	1354	1315	1319	15:00:00
FGXX04	玻璃2504	1418	23	1.65%	1430	1391	1395	15:00:00
FGXX05	玻璃2505	1423	25	1.79%	1433	1395	1398	15:00:00
FGXX06	玻璃2506	1453	17	1.18%	1466	1433	1436	15:00:00
FGXX07	玻璃2507	1451	22	1.54%	1462	1431	1429	15:00:00
FGXX08	玻璃2508	1478	16	1.09%	1492	1461	1462	15:00:00
FGXX09	玻璃2509	1479	25	1.72%	1489	1451	1454	15:00:00
FGXX10	玻璃2510	1500	18	1.21%	1509	1481	1482	14:59:59
FGXX11	玻璃2411	1491	16	1.08%	1504	1475	1475	14:59:57
FGXX12	玻璃2412	1269	16	1.28%	1282	1250	1253	15:00:00
MA0001	甲醇连续	2575	8	0.31%	2590	2565	2567	15:00:00
MAXX01	甲醇2501	2575	8	0.31%	2590	2565	2567	15:00:00
MAXX02	甲醇2502	2606	9	0.35%	2618	2595	2597	15:00:00
MAXX03	甲醇2503	2609	4	0.15%	2621	2602	2605	15:00:00
MAXX04	甲醇2504	2596	5	0.19%	2605	2589	2591	14:59:51
MAXX05	甲醇2505	2567	5	0.20%	2577	2561	2562	15:00:00
MAXX06	甲醇2506	2507	18	0.72%	2515	2492	2489	16:25:03
MAXX07	甲醇2507	2542	17	0.67%	2558	2534	2525	14:59:51
MAXX08	甲醇2508	2530	6	0.24%	2546	2523	2524	14:59:55
MAXX09	甲醇2509	2512	4	0.16%	2521	2502	2508	15:00:00
MAXX10	甲醇2510	2490	2	0.08%	2490	2490	2488	18:45:02
MAXX11	甲醇2411	2477	-15	-0.60%	2479	2477	2492	16:25:02
MAXX12	甲醇2412	2545	-3	-0.12%	2564	2545	2548	14:59:56
OIXX01	菜油2501	9196	-162	-1.73%	9364	9175	9358	15:00:00
OIXX03	菜油2503	9223	-177	-1.88%	9405	9218	9400	14:59:59
OIXX05	菜油2505	9226	-184	-1.96%	9412	9225	9410	15:00:00
OIXX07	菜油2507	9187	-187	-1.99%	9370	9187	9374	15:00:00
OIXX09	菜油2509	9028	-175	-1.90%	9200	9024	9203	15:00:00
OIXX11	菜油2411	9699	-106	-1.08%	9699	9699	9805	20:59:41
RM0001	菜粕连续	2315	-41	-1.74%	2353	2307	2356	15:00:00
RMXX01	菜粕2501	2315	-41	-1.74%	2353	2307	2356	15:00:00
RMXX03	菜粕2503	2338	-41	-1.72%	2375	2333	2379	15:00:00
RMXX05	菜粕2505	2464	-26	-1.04%	2487	2461	2490	15:00:00
RMXX07	菜粕2507	2443	-16	-0.65%	2466	2440	2459	14:59:56
RMXX08	菜粕2508	2520	-14	-0.55%	2539	2517	2534	14:59:56
RMXX09	菜粕2509	2506	-14	-0.56%	2518	2503	2520	15:00:00
RMXX11	菜粕2411	2399	-22	-0.91%	2419	2397	2421	15:00:00
SRXX01	白糖2501	5971	40	0.67%	5974	5920	5931	15:00:00
SRXX03	白糖2503	5904	17	0.29%	5911	5869	5887	15:00:00
SRXX05	白糖2505	5893	9	0.15%	5904	5864	5884	15:00:00
SRXX07	白糖2507	5871	3	0.05%	5883	5849	5868	15:00:00
SRXX09	白糖2509	5835	9	0.15%	5839	5814	5826	14:59:59
SRXX11	白糖2411	5811	11	0.19%	5812	5801	5800	14:59:59
TA0001	PTA连续	4874	-2	-0.04%	4928	4850	4876	15:00:00
TAXX01	PTA2501	4874	-2	-0.04%	4928	4850	4876	15:00:00
TAXX02	PTA2502	4894	-4	-0.08%	4948	4874	4898	15:00:00
TAXX03	PTA2503	4926	-2	-0.04%	4976	4844	4928	15:00:00
TAXX04	PTA2504	4948	-2	-0.04%	4992	4932	4950	15:00:00
TAXX05	PTA2505	4970	0	0.00%	5020	4946	4970	15:00:00
TAXX06	PTA2506	4908	-48	-0.97%	4986	4908	4956	16:25:03
TAXX07	PTA2507	5008	2	0.04%	5050	4986	5006	15:00:00
TAXX08	PTA2508	4928	-54	-1.08%	5028	4928	4982	16:25:03
TAXX09	PTA2509	5032	0	0.00%	5084	5012	5032	15:00:00
TAXX10	PTA2510	5104	48	0.95%	5106	5104	5056	14:59:55
TAXX11	PTA2411	4772	-66	-1.36%	4846	4772	4838	16:38:16
TAXX12	PTA2412	4842	-6	-0.12%	4894	4820	4848	15:00:00
ZCXX01	动煤2501	899.0	58.4	6.95%	899.0	898.8	840.6	18:45:02
ZCXX02	动煤2502	805.0	1.0	0.12%	805.0	805.0	804.0	11:29:11
ZCXX03	动煤2503	840.0	-67.0	-7.39%	931.6	840.0	907.0	14:56:58
ZCXX04	动煤2504	796.6	-17.2	-2.11%	796.6	796.6	813.8	19:31:48
ZCXX05	动煤2505	790.0	-69.6	-8.10%	790.0	790.0	859.6	20:30:01
ZCXX06	动煤2506	860.0	-19.6	-2.23%	860.0	860.0	879.6	15:15:01
ZCXX07	动煤2507	841.2	0.4	0.05%	841.2	841.2	840.8	20:30:05
ZCXX08	动煤2508	803.0	-26.6	-3.21%	810.2	803.0	829.6	19:31:48
ZCXX09	动煤2509	807.6	-167.0	-17.14%	807.6	807.6	974.6	18:45:02
ZCXX10	动煤2510	820.0	-39.0	-4.54%	820.0	820.0	859.0	18:45:01
ZCXX11	动煤2411	860.0	35.0	4.24%	860.0	860.0	825.0	17:52:00
ZCXX12	动煤2412	768.0	-51.6	-6.30%	792.6	768.0	819.6	19:31:02
CY0001	棉纱XX连续	19760	60	0.30%	19775	19675	19700	14:59:30
CYXX01	棉纱2501	19660	190	0.98%	19685	19470	19470	15:00:00
CYXX02	棉纱2502	19720	-775	-3.78%	19720	19720	20495	08:58:14
CYXX03	棉纱2503	19760	60	0.30%	19775	19675	19700	14:59:30
CYXX04	棉纱2504	21155	235	1.12%	21155	21155	20920	19:45:01
CYXX05	棉纱2505	19835	-55	-0.28%	19950	19835	19890	16:25:03
CYXX06	棉纱2506	20035	-200	-0.99%	20035	19995	20235	09:55:48
CYXX07	棉纱2507	19525	-620	-3.08%	20200	19525	20145	20:22:33
CYXX08	棉纱2508	22905	-600	-2.55%	24360	22890	23505	18:45:01
CYXX09	棉纱2509	19000	-450	-2.31%	19045	19000	19450	18:45:00
CYXX10	棉纱2510	17695	-1130	-6.00%	18010	17695	18825	20:18:32
CYXX11	棉纱2411	20135	1020	5.34%	20135	19100	19115	18:45:02
CYXX12	棉纱2412	19115	-585	-2.97%	19390	19115	19700	20:22:33
RS0001	菜籽连续	5949	-2	-0.03%	5988	5900	5951	15:00:00
RSXX07	菜籽2507	5949	-2	-0.03%	5988	5900	5951	15:00:00
RSXX08	菜籽2508	5575	56	1.01%	5575	5575	5519	20:58:23
RSXX09	菜籽2509	5820	-17	-0.29%	5820	5820	5837	16:25:03
RSXX11	菜籽2411	5900	50	0.85%	5900	5720	5850	20:59:35
SF0001	硅铁连续	6442	56	0.88%	6450	6370	6386	15:00:00
SFXX01	硅铁2501	6442	56	0.88%	6450	6370	6386	15:00:00
SFXX02	硅铁2502	6374	36	0.57%	6382	6318	6338	14:59:58
SFXX03	硅铁2503	6474	32	0.50%	6484	6426	6442	14:59:59
SFXX04	硅铁2504	6462	44	0.69%	6462	6418	6418	14:59:58
SFXX05	硅铁2505	6456	34	0.53%	6462	6402	6422	14:59:59
SFXX06	硅铁2506	6384	10	0.16%	6402	6358	6374	14:59:57
SFXX07	硅铁2507	6508	4	0.06%	6544	6508	6504	14:59:57
SFXX08	硅铁2508	6530	24	0.37%	6546	6530	6506	14:59:57
SFXX09	硅铁2509	6538	16	0.25%	6538	6498	6522	14:59:57
SFXX10	硅铁2510	6482	38	0.59%	6482	6464	6444	14:59:58
SFXX11	硅铁2411	6520	104	1.62%	6520	6520	6416	20:57:04
SFXX12	硅铁2412	6444	32	0.50%	6458	6402	6412	14:59:56
SM0001	锰硅连续	6328	22	0.35%	6356	6276	6306	15:00:00
SMXX01	锰硅2501	6328	22	0.35%	6356	6276	6306	15:00:00
SMXX02	锰硅2502	6344	20	0.32%	6372	6292	6324	15:00:00
SMXX03	锰硅2503	6358	16	0.25%	6388	6312	6342	14:59:59
SMXX04	锰硅2504	6380	28	0.44%	6400	6332	6352	14:59:58
SMXX05	锰硅2505	6386	14	0.22%	6416	6346	6372	14:59:59
SMXX06	锰硅2506	6380	6	0.09%	6422	6380	6374	14:59:58
SMXX07	锰硅2507	6402	8	0.13%	6434	6402	6394	14:59:58
SMXX08	锰硅2508	6426	12	0.19%	6454	6402	6414	14:59:59
SMXX09	锰硅2509	6446	16	0.25%	6458	6338	6430	14:59:58
SMXX10	锰硅2510	6442	14	0.22%	6448	6404	6428	14:59:53
SMXX12	锰硅2412	6304	44	0.70%	6316	6246	6260	15:00:00
RI0001	早稻连续	2902	138	4.99%	2902	2902	2764	20:55:10
RIXX01	早稻2501	2801	38	1.38%	2801	2801	2763	20:59:02
RIXX03	早稻2503	2450	-137	-5.30%	2780	2450	2587	14:55:09
RIXX05	早稻2505	2561	-26	-1.01%	2699	2525	2587	18:45:01
RIXX07	早稻2507	2500	-55	-2.15%	2500	2500	2555	20:57:08
RIXX09	早稻2509	2902	138	4.99%	2902	2902	2764	20:55:10
RIXX11	早稻2411	2523	142	5.96%	2547	2523	2381	14:59:16
WH0001	强麦连续	3050	-50	-1.61%	3050	3050	3100	19:31:16
WHXX01	强麦2501	3500	95	2.79%	3500	3500	3405	20:58:58
WHXX03	强麦2503	3050	-50	-1.61%	3050	3050	3100	19:31:16
WHXX05	强麦2505	3248	-2	-0.06%	3248	3058	3250	16:37:19
WHXX07	强麦2507	2900	-72	-2.42%	2900	2900	2972	20:58:07
WHXX09	强麦2509	3450	151	4.58%	3450	3450	3299	21:05:14
WHXX11	强麦2411	3320	208	6.68%	3320	3320	3112	20:59:53
APXX01	苹果2501	7810	24	0.31%	7845	7763	7786	15:00:00
APXX03	苹果2503	7901	11	0.14%	7920	7880	7890	14:59:59
APXX05	苹果2505	8196	37	0.45%	8205	8135	8159	15:00:00
APXX07	苹果2507	5999	-551	-8.41%	6100	5999	6550	17:28:50
APXX10	苹果2510	7741	21	0.27%	7766	7713	7720	14:59:58
APXX11	苹果2411	7608	26	0.34%	7613	7607	7582	14:59:56
APXX12	苹果2412	7430	30	0.41%	7450	7400	7400	14:59:59
JR0001	粳稻连续	2858	0	0.00%	2858	2858	2858	20:58:31
JRXX01	粳稻2501	2858	0	0.00%	2858	2858	2858	20:58:31
JRXX03	粳稻2503	2800	205	7.90%	2800	2337	2595	17:09:00
JRXX05	粳稻2505	3049	98	3.32%	3049	2539	2951	20:59:00
JRXX07	粳稻2507	2820	-48	-1.67%	2820	2601	2868	20:57:08
JRXX11	粳稻2411	2700	-120	-4.26%	2700	2700	2820	19:31:45
PMXX01	普通小麦2501	2422	-128	-5.02%	2422	2422	2550	20:57:09
PMXX03	普通小麦2503	2373	-125	-5.00%	2420	2373	2498	21:39:49
PMXX05	普通小麦2505	2480	37	1.51%	2480	2480	2443	21:17:07
PMXX07	普通小麦2507	2800	-180	-6.04%	3020	2800	2980	20:57:08
PMXX11	普通小麦2411	2525	-31	-1.21%	2527	2524	2556	21:31:29
LR0001	晚籼稻连续	3400	148	4.55%	3400	3350	3252	19:38:38
LRXX01	晚籼稻2501	2699	-105	-3.74%	2699	2699	2804	16:15:40
LRXX03	晚籼稻2503	2526	-6	-0.24%	2526	2526	2532	16:15:31
LRXX05	晚籼稻2505	3004	-2	-0.07%	3039	2965	3006	20:55:25
LRXX07	晚籼稻2507	2535	0	0.00%	2535	2535	2535	18:45:02
LRXX11	晚籼稻2411	3400	148	4.55%	3400	3350	3252	19:38:38
CJ0001	红枣连续	9520	-65	-0.68%	9600	9440	9585	15:00:00
CJXX01	红枣2501	9520	-65	-0.68%	9600	9440	9585	15:00:00
CJXX03	红枣2503	9400	-70	-0.74%	9460	9315	9470	15:00:00
CJXX05	红枣2505	9455	-45	-0.47%	9495	9350	9500	15:00:00
CJXX07	红枣2507	9540	-60	-0.63%	9580	9450	9600	15:00:00
CJXX09	红枣2509	9700	-60	-0.61%	9770	9605	9760	15:00:00
CJXX12	红枣2412	9550	-100	-1.04%	9550	9495	9650	14:59:59
UR0001	尿素连续	1802	3	0.17%	1811	1797	1799	15:00:00
URXX01	尿素2501	1802	3	0.17%	1811	1797	1799	15:00:00
URXX02	尿素2502	1815	4	0.22%	1821	1811	1811	15:00:00
URXX03	尿素2503	1871	0	0.00%	1878	1871	1871	15:00:00
URXX04	尿素2504	1878	2	0.11%	1880	1876	1876	15:00:00
URXX05	尿素2505	1880	4	0.21%	1886	1874	1876	15:00:00
URXX06	尿素2506	1878	5	0.27%	1897	1872	1873	14:59:59
URXX07	尿素2507	1906	11	0.58%	1922	1906	1895	14:59:59
URXX08	尿素2508	1896	-2	-0.11%	1896	1896	1898	14:59:59
URXX09	尿素2509	1887	3	0.16%	1892	1882	1884	15:00:00
URXX10	尿素2510	1885	-3	-0.16%	1887	1881	1888	15:00:00
URXX11	尿素2411	1895	-4	-0.21%	1899	1891	1899	14:59:59
URXX12	尿素2412	1790	7	0.39%	1796	1788	1783	15:00:00
SA0001	纯碱连续	1508	43	2.94%	1513	1461	1465	15:00:00
SAXX01	纯碱2501	1508	43	2.94%	1513	1461	1465	15:00:00
SAXX02	纯碱2502	1534	37	2.47%	1539	1495	1497	15:00:00
SAXX03	纯碱2503	1542	35	2.32%	1547	1505	1507	15:00:00
SAXX04	纯碱2504	1579	26	1.67%	1587	1550	1553	15:00:00
SAXX05	纯碱2505	1588	31	1.99%	1595	1554	1557	15:00:00
SAXX06	纯碱2506	1633	25	1.55%	1640	1604	1608	15:00:00
SAXX07	纯碱2507	1633	22	1.37%	1642	1609	1611	15:00:00
SAXX08	纯碱2508	1670	28	1.71%	1675	1641	1642	14:59:59
SAXX09	纯碱2509	1673	27	1.64%	1679	1643	1646	15:00:00
SAXX10	纯碱2510	1709	21	1.24%	1717	1686	1688	14:59:57
SAXX11	纯碱2411	1708	23	1.36%	1716	1684	1685	14:59:57
SAXX12	纯碱2412	1490	42	2.90%	1496	1447	1448	15:00:00
PF0001	短纤连续	6938	-18	-0.26%	6976	6896	6956	15:00:00
PFXX01	短纤2501	6870	-12	-0.17%	6908	6834	6882	15:00:00
PFXX02	短纤2502	6938	-18	-0.26%	6976	6896	6956	15:00:00
PFXX03	短纤2503	6930	-14	-0.20%	6966	6890	6944	15:00:00
PFXX04	短纤2504	6928	-12	-0.17%	6962	6928	6940	15:00:00
PFXX05	短纤2505	6926	-26	-0.37%	6954	6888	6952	15:00:00
PFXX06	短纤2506	6988	72	1.04%	6988	6968	6916	16:25:02
PFXX07	短纤2507	6916	-90	-1.28%	6916	6914	7006	16:25:03
PFXX08	短纤2508	6924	-16	-0.23%	6952	6924	6940	16:25:03
PFXX09	短纤2509	6880	-38	-0.55%	6926	6862	6918	16:25:03
PFXX10	短纤2510	7208	8	0.11%	7280	6932	7200	18:45:01
PFXX11	短纤2411	7250	50	0.69%	7250	7248	7200	18:45:02
PFXX12	短纤2412	6918	-6	-0.09%	6952	6876	6924	15:00:00