郑州期货
| 品种 | 最新价 | 涨跌额 | 涨跌幅 | 更新时间 |
|---|---|---|---|---|
CF0001 棉花连续 |
13575.00 | 55.00 | 0.41% | 10:59:39 |
CFXX01 棉花01 |
13545.00 | 55.00 | 0.41% | 10:59:38 |
CFXX03 棉花03 |
13515.00 | 60.00 | 0.45% | 10:59:36 |
CFXX05 棉花05 |
13125.00 | -10.00 | -0.08% | 18:45:01 |
CFXX07 棉花07 |
13350.00 | 55.00 | 0.41% | 10:59:27 |
CFXX09 棉花09 |
13575.00 | 55.00 | 0.41% | 10:59:38 |
CFXX11 棉花11 |
13565.00 | 55.00 | 0.41% | 10:59:32 |
FG0001 玻璃连续 |
991.00 | -4.00 | -0.40% | 10:59:39 |
FGXX01 玻璃01 |
1051.00 | -3.00 | -0.28% | 10:59:39 |
FGXX02 玻璃02 |
1086.00 | -5.00 | -0.46% | 10:59:38 |
FGXX03 玻璃03 |
1078.00 | -6.00 | -0.55% | 10:59:38 |
FGXX04 玻璃04 |
1105.00 | -5.00 | -0.45% | 10:59:38 |
FGXX05 玻璃05 |
1020.00 | 29.00 | 2.93% | 18:45:01 |
FGXX06 玻璃06 |
1019.00 | 23.00 | 2.31% | 18:45:01 |
FGXX07 玻璃07 |
966.00 | -3.00 | -0.31% | 10:59:38 |
FGXX08 玻璃08 |
1002.00 | -3.00 | -0.30% | 10:59:39 |
FGXX09 玻璃09 |
991.00 | -4.00 | -0.40% | 10:59:39 |
FGXX10 玻璃10 |
1020.00 | -4.00 | -0.39% | 10:59:39 |
FGXX11 玻璃11 |
1008.00 | -5.00 | -0.49% | 10:59:39 |
FGXX12 玻璃12 |
1061.00 | -3.00 | -0.28% | 10:59:39 |
MA0001 甲醇连续 |
2274.00 | -2.00 | -0.09% | 10:59:39 |
MAXX01 甲醇01 |
2338.00 | 0.00 | 0.00% | 10:59:39 |
MAXX02 甲醇02 |
2325.00 | 5.00 | 0.22% | 18:45:01 |
MAXX03 甲醇03 |
2322.00 | -1.00 | -0.04% | 10:59:13 |
MAXX04 甲醇04 |
2285.00 | -11.00 | -0.48% | 09:24:59 |
MAXX05 甲醇05 |
2300.00 | -67.00 | -2.83% | 18:45:01 |
MAXX06 甲醇06 |
2309.00 | 6.00 | 0.26% | 10:59:22 |
MAXX07 甲醇07 |
2300.00 | 4.00 | 0.17% | 10:59:34 |
MAXX08 甲醇08 |
2285.00 | -2.00 | -0.09% | 10:59:39 |
MAXX09 甲醇09 |
2274.00 | -2.00 | -0.09% | 10:59:39 |
MAXX10 甲醇10 |
2285.00 | -4.00 | -0.17% | 10:59:39 |
MAXX11 甲醇11 |
2297.00 | -4.00 | -0.17% | 10:59:39 |
MAXX12 甲醇12 |
2329.00 | -3.00 | -0.13% | 10:59:18 |
OI0001 菜油连续 |
9163.00 | -25.00 | -0.27% | 10:59:39 |
OIXX01 菜油01 |
9018.00 | -28.00 | -0.31% | 10:59:38 |
OIXX03 菜油03 |
8954.00 | -17.00 | -0.19% | 10:59:38 |
OIXX05 菜油05 |
9460.00 | 60.00 | 0.64% | 18:45:02 |
OIXX07 菜油07 |
9215.00 | -17.00 | -0.18% | 10:59:29 |
OIXX09 菜油09 |
9163.00 | -25.00 | -0.27% | 10:59:39 |
OIXX11 菜油11 |
9108.00 | -21.00 | -0.23% | 10:59:38 |
RM0001 菜柏连续 |
2633.00 | 4.00 | 0.15% | 10:59:39 |
RMXX01 菜粕01 |
2356.00 | 0.00 | 0.00% | 10:59:36 |
RMXX03 菜粕03 |
2340.00 | 6.00 | 0.26% | 10:59:36 |
RMXX05 菜粕05 |
2431.00 | 15.00 | 0.62% | 18:45:00 |
RMXX07 菜粕07 |
2549.00 | 3.00 | 0.12% | 10:59:30 |
RMXX08 菜粕08 |
2645.00 | 9.00 | 0.34% | 10:59:30 |
RMXX09 菜粕09 |
2633.00 | 4.00 | 0.15% | 10:59:39 |
RMXX11 菜粕11 |
2482.00 | 6.00 | 0.24% | 10:59:30 |
SR0001 白糖连续 |
5666.00 | -51.00 | -0.89% | 10:59:39 |
SRXX01 白糖01 |
5543.00 | -37.00 | -0.66% | 10:59:37 |
SRXX03 白糖03 |
5523.00 | -31.00 | -0.56% | 10:59:37 |
SRXX05 白糖05 |
6000.00 | -70.00 | -1.15% | 18:45:01 |
SRXX07 白糖07 |
5794.00 | -38.00 | -0.65% | 10:59:34 |
SRXX09 白糖09 |
5666.00 | -51.00 | -0.89% | 10:59:39 |
SRXX11 白糖11 |
5577.00 | -49.00 | -0.87% | 10:59:37 |
TA0001 PTA连续 |
4592.00 | -20.00 | -0.43% | 10:59:39 |
TAXX01 PTA01 |
4500.00 | -8.00 | -0.18% | 10:59:37 |
TAXX02 PTA02 |
4482.00 | -44.00 | -0.97% | 10:59:02 |
TAXX03 PTA03 |
4490.00 | -54.00 | -1.19% | 10:59:02 |
TAXX04 PTA04 |
4508.00 | -30.00 | -0.66% | 10:59:02 |
TAXX05 PTA05 |
4970.00 | 24.00 | 0.49% | 18:45:01 |
TAXX06 PTA06 |
4850.00 | -20.00 | -0.41% | 10:59:02 |
TAXX07 PTA07 |
4734.00 | -6.00 | -0.13% | 10:59:39 |
TAXX08 PTA08 |
4634.00 | -22.00 | -0.47% | 10:59:35 |
TAXX09 PTA09 |
4592.00 | -20.00 | -0.43% | 10:59:39 |
TAXX10 PTA10 |
4558.00 | -16.00 | -0.35% | 10:59:26 |
TAXX11 PTA11 |
4534.00 | -12.00 | -0.26% | 10:59:26 |
TAXX12 PTA12 |
4498.00 | -62.00 | -1.36% | 10:59:03 |
ZC0001 动煤连续 |
899.00 | 58.40 | 6.95% | 18:45:02 |
ZCXX01 动煤01 |
899.00 | 58.40 | 6.95% | 18:45:02 |
ZCXX02 动煤02 |
805.00 | 1.00 | 0.12% | 11:29:11 |
ZCXX03 动煤03 |
840.00 | -67.00 | -7.39% | 14:56:58 |
ZCXX04 动煤04 |
796.60 | -17.20 | -2.11% | 19:31:48 |
ZCXX05 动煤05 |
790.00 | -69.60 | -8.10% | 20:30:01 |
ZCXX06 动煤06 |
860.00 | -19.60 | -2.23% | 15:15:01 |
ZCXX07 动煤07 |
841.20 | 0.40 | 0.05% | 20:30:05 |
ZCXX08 动煤08 |
803.00 | -26.60 | -3.21% | 19:31:48 |
ZCXX09 动煤09 |
807.60 | -167.00 | -17.14% | 18:45:02 |
ZCXX10 动煤10 |
820.00 | -39.00 | -4.54% | 18:45:01 |
ZCXX11 动煤11 |
860.00 | 35.00 | 4.24% | 17:52:00 |
ZCXX12 动煤12 |
768.00 | -51.60 | -6.30% | 19:31:02 |
CY0001 棉纱连续 |
19795.00 | 70.00 | 0.35% | 10:59:30 |
CYXX01 棉纱01 |
19625.00 | -40.00 | -0.20% | 17:32:52 |
CYXX02 棉纱02 |
19365.00 | -20.00 | -0.10% | 17:06:16 |
CYXX03 棉纱03 |
19600.00 | 240.00 | 1.24% | 17:29:00 |
CYXX04 棉纱04 |
21155.00 | 235.00 | 1.12% | 19:45:01 |
CYXX05 棉纱05 |
18650.00 | -750.00 | -3.87% | 18:45:02 |
CYXX06 棉纱06 |
19100.00 | -60.00 | -0.31% | 17:32:52 |
CYXX07 棉纱07 |
19845.00 | 70.00 | 0.35% | 10:59:28 |
CYXX08 棉纱08 |
19350.00 | 155.00 | 0.81% | 08:59:04 |
CYXX09 棉纱09 |
19795.00 | 70.00 | 0.35% | 10:59:30 |
CYXX10 棉纱10 |
17695.00 | -1130.00 | -6.00% | 20:18:32 |
CYXX11 棉纱11 |
19950.00 | -60.00 | -0.30% | 17:49:06 |
CYXX12 棉纱12 |
20295.00 | 30.00 | 0.15% | 08:59:02 |
RS0001 菜籽连续 |
5066.00 | 0.00 | 0.00% | 10:55:18 |
RSXX07 菜籽07 |
5066.00 | 0.00 | 0.00% | 10:55:18 |
RSXX08 菜籽08 |
5450.00 | -26.00 | -0.47% | 20:59:49 |
RSXX09 菜籽09 |
5138.00 | -80.00 | -1.53% | 10:59:33 |
RSXX11 菜籽11 |
5279.00 | -21.00 | -0.40% | 18:45:01 |
SF0001 硅铁连续 |
5208.00 | 34.00 | 0.66% | 10:59:38 |
SFXX01 硅铁01 |
5180.00 | 18.00 | 0.35% | 10:59:35 |
SFXX02 硅铁02 |
5108.00 | 20.00 | 0.39% | 10:59:15 |
SFXX03 硅铁03 |
5230.00 | -6.00 | -0.11% | 10:59:15 |
SFXX04 硅铁04 |
5162.00 | -28.00 | -0.54% | 18:45:01 |
SFXX05 硅铁05 |
5510.00 | -86.00 | -1.54% | 18:45:01 |
SFXX06 硅铁06 |
5190.00 | 40.00 | 0.78% | 10:59:32 |
SFXX07 硅铁07 |
5322.00 | 30.00 | 0.57% | 10:59:33 |
SFXX08 硅铁08 |
5240.00 | 28.00 | 0.54% | 10:59:38 |
SFXX09 硅铁09 |
5208.00 | 34.00 | 0.66% | 10:59:38 |
SFXX10 硅铁10 |
5118.00 | 24.00 | 0.47% | 10:59:35 |
SFXX11 硅铁11 |
5238.00 | 22.00 | 0.42% | 10:59:37 |
SFXX12 硅铁12 |
5192.00 | 8.00 | 0.15% | 10:59:37 |
SM0001 锰硅连续 |
5528.00 | -14.00 | -0.25% | 10:59:39 |
SMXX01 锰硅01 |
5564.00 | -6.00 | -0.11% | 10:59:38 |
SMXX02 锰硅02 |
5592.00 | 14.00 | 0.25% | 10:59:38 |
SMXX03 锰硅03 |
5608.00 | -20.00 | -0.36% | 10:59:35 |
SMXX04 锰硅04 |
5604.00 | 6.00 | 0.11% | 10:59:32 |
SMXX05 锰硅05 |
5742.00 | -28.00 | -0.49% | 18:45:01 |
SMXX06 锰硅06 |
5534.00 | 6.00 | 0.11% | 10:59:37 |
SMXX07 锰硅07 |
5520.00 | -10.00 | -0.18% | 10:59:37 |
SMXX08 锰硅08 |
5520.00 | -12.00 | -0.22% | 10:59:39 |
SMXX09 锰硅09 |
5528.00 | -14.00 | -0.25% | 10:59:39 |
SMXX10 锰硅10 |
5496.00 | -8.00 | -0.15% | 10:59:39 |
SMXX11 锰硅11 |
5556.00 | -8.00 | -0.14% | 10:59:39 |
SMXX12 锰硅12 |
5612.00 | 26.00 | 0.47% | 18:45:01 |
RI0001 早稻连续 |
2902.00 | 138.00 | 4.99% | 20:55:10 |
RIXX01 早稻01 |
2801.00 | 38.00 | 1.38% | 20:59:02 |
RIXX03 早稻03 |
2450.00 | -137.00 | -5.30% | 14:55:09 |
RIXX05 早稻05 |
2561.00 | -26.00 | -1.01% | 18:45:01 |
RIXX07 早稻07 |
2500.00 | -55.00 | -2.15% | 20:57:08 |
RIXX09 早稻09 |
2902.00 | 138.00 | 4.99% | 20:55:10 |
RIXX11 早稻11 |
2523.00 | 142.00 | 5.96% | 14:59:16 |
WH0001 强麦连续 |
3050.00 | -50.00 | -1.61% | 19:31:16 |
WHXX01 强麦01 |
3500.00 | 95.00 | 2.79% | 20:58:58 |
WHXX03 强麦03 |
3050.00 | -50.00 | -1.61% | 19:31:16 |
WHXX05 强麦05 |
3248.00 | -2.00 | -0.06% | 16:37:19 |
WHXX07 强麦07 |
2900.00 | -72.00 | -2.42% | 20:58:07 |
WHXX09 强麦09 |
3450.00 | 151.00 | 4.58% | 21:05:14 |
WHXX11 强麦11 |
3320.00 | 208.00 | 6.68% | 20:59:53 |
AP0001 苹果连续 |
7515.00 | -8.00 | -0.11% | 10:59:39 |
APXX01 苹果01 |
7416.00 | -23.00 | -0.31% | 10:59:35 |
APXX03 苹果03 |
7441.00 | -15.00 | -0.20% | 10:59:28 |
APXX05 苹果05 |
7400.00 | -180.00 | -2.37% | 18:45:01 |
APXX07 苹果07 |
5999.00 | -551.00 | -8.41% | 17:28:50 |
APXX10 苹果10 |
7515.00 | -8.00 | -0.11% | 10:59:39 |
APXX11 苹果11 |
7374.00 | -11.00 | -0.15% | 10:59:39 |
APXX12 苹果12 |
7385.00 | -20.00 | -0.27% | 10:59:28 |
JR0001 粳稻连续 |
2858.00 | 0.00 | 0.00% | 20:58:31 |
JRXX01 粳稻01 |
2858.00 | 0.00 | 0.00% | 20:58:31 |
JRXX03 粳稻03 |
2800.00 | 205.00 | 7.90% | 17:09:00 |
JRXX05 粳稻05 |
3049.00 | 98.00 | 3.32% | 20:59:00 |
JRXX07 粳稻07 |
2820.00 | -48.00 | -1.67% | 20:57:08 |
JRXX09 粳稻09 |
2389.00 | -81.00 | -3.28% | 18:45:00 |
JRXX11 粳稻11 |
2700.00 | -120.00 | -4.26% | 19:31:45 |
PM0001 普通小麦连续 |
2800.00 | -180.00 | -6.04% | 20:57:08 |
PMXX01 普通小麦01 |
2422.00 | -128.00 | -5.02% | 20:57:09 |
PMXX03 普通小麦03 |
2373.00 | -125.00 | -5.00% | 21:39:49 |
PMXX05 普通小麦05 |
2480.00 | 37.00 | 1.51% | 21:17:07 |
PMXX07 普通小麦07 |
2800.00 | -180.00 | -6.04% | 20:57:08 |
PMXX09 普通小麦09 |
3000.00 | 89.00 | 3.06% | 20:56:52 |
PMXX11 普通小麦11 |
2525.00 | -31.00 | -1.21% | 21:31:29 |
LR0001 晚籼稻连续 |
3400.00 | 148.00 | 4.55% | 19:38:38 |
LRXX01 晚籼稻01 |
2699.00 | -105.00 | -3.74% | 16:15:40 |
LRXX03 晚籼稻03 |
2526.00 | -6.00 | -0.24% | 16:15:31 |
LRXX05 晚籼稻05 |
3004.00 | -2.00 | -0.07% | 20:55:25 |
LRXX07 晚籼稻07 |
2535.00 | 0.00 | 0.00% | 18:45:02 |
LRXX09 晚籼稻09 |
3000.00 | -198.00 | -6.19% | 20:58:07 |
LRXX11 晚籼稻11 |
3400.00 | 148.00 | 4.55% | 19:38:38 |
CJ0001 红枣连续 |
8990.00 | -5.00 | -0.06% | 10:59:37 |
CJXX01 红枣01 |
9760.00 | -35.00 | -0.36% | 10:59:37 |
CJXX03 红枣03 |
9870.00 | -70.00 | -0.70% | 10:59:19 |
CJXX05 红枣05 |
8660.00 | -90.00 | -1.03% | 18:45:01 |
CJXX07 红枣07 |
8800.00 | -15.00 | -0.17% | 10:59:19 |
CJXX09 红枣09 |
8990.00 | -5.00 | -0.06% | 10:59:37 |
CJXX12 红枣12 |
9730.00 | -30.00 | -0.31% | 10:59:37 |
UR0001 尿素连续 |
1672.00 | -6.00 | -0.36% | 10:59:39 |
URXX01 尿素01 |
1647.00 | 1.00 | 0.06% | 10:59:38 |
URXX02 尿素02 |
1644.00 | -2.00 | -0.12% | 10:59:33 |
URXX03 尿素03 |
1687.00 | 5.00 | 0.30% | 10:59:15 |
URXX04 尿素04 |
1686.00 | 3.00 | 0.18% | 10:59:16 |
URXX05 尿素05 |
1830.00 | -19.00 | -1.03% | 18:45:01 |
URXX06 尿素06 |
1667.00 | -12.00 | -0.71% | 10:59:18 |
URXX07 尿素07 |
1692.00 | -18.00 | -1.05% | 10:59:34 |
URXX08 尿素08 |
1685.00 | -15.00 | -0.88% | 10:59:34 |
URXX09 尿素09 |
1672.00 | -6.00 | -0.36% | 10:59:39 |
URXX10 尿素10 |
1662.00 | -7.00 | -0.42% | 10:59:29 |
URXX11 尿素11 |
1680.00 | -1.00 | -0.06% | 10:59:18 |
URXX12 尿素12 |
1667.00 | -2.00 | -0.12% | 10:59:22 |
SA0001 纯碱连续 |
1193.00 | -15.00 | -1.24% | 10:59:39 |
SAXX01 纯碱01 |
1180.00 | -11.00 | -0.92% | 10:59:39 |
SAXX02 纯碱02 |
1208.00 | -10.00 | -0.82% | 10:59:33 |
SAXX03 纯碱03 |
1206.00 | -11.00 | -0.90% | 10:59:37 |
SAXX04 纯碱04 |
1234.00 | -8.00 | -0.64% | 10:59:33 |
SAXX05 纯碱05 |
1264.00 | -21.00 | -1.63% | 18:45:01 |
SAXX06 纯碱06 |
1205.00 | -9.00 | -0.74% | 10:59:39 |
SAXX07 纯碱07 |
1207.00 | -5.00 | -0.41% | 10:59:39 |
SAXX08 纯碱08 |
1206.00 | -9.00 | -0.74% | 10:59:38 |
SAXX09 纯碱09 |
1193.00 | -15.00 | -1.24% | 10:59:39 |
SAXX10 纯碱10 |
1207.00 | -13.00 | -1.07% | 10:59:39 |
SAXX11 纯碱11 |
1194.00 | -13.00 | -1.08% | 10:59:39 |
SAXX12 纯碱12 |
1207.00 | -10.00 | -0.82% | 10:59:33 |
PF0001 短纤连续 |
6374.00 | 16.00 | 0.25% | 10:59:39 |
PFXX01 短纤01 |
6226.00 | -18.00 | -0.29% | 10:59:35 |
PFXX02 短纤02 |
6238.00 | -68.00 | -1.08% | 09:37:09 |
PFXX03 短纤03 |
6232.00 | 6.00 | 0.10% | 10:58:16 |
PFXX04 短纤04 |
6264.00 | -28.00 | -0.45% | 09:37:12 |
PFXX05 短纤05 |
6240.00 | 56.00 | 0.91% | 18:45:02 |
PFXX06 短纤06 |
6406.00 | 8.00 | 0.13% | 18:45:01 |
PFXX07 短纤07 |
6374.00 | 16.00 | 0.25% | 10:59:39 |
PFXX08 短纤08 |
6288.00 | -12.00 | -0.19% | 10:59:39 |
PFXX09 短纤09 |
6242.00 | -14.00 | -0.22% | 10:59:38 |
PFXX10 短纤10 |
6272.00 | -12.00 | -0.19% | 10:59:36 |
PFXX11 短纤11 |
6242.00 | -10.00 | -0.16% | 10:59:36 |
PFXX12 短纤12 |
6214.00 | -22.00 | -0.35% | 10:59:23 |
PK0001 花生连续 |
8224.00 | -80.00 | -0.96% | 10:59:38 |
PKXX01 花生01 |
8020.00 | -66.00 | -0.82% | 10:59:33 |
PKXX03 花生03 |
8052.00 | -38.00 | -0.47% | 10:59:36 |
PKXX04 花生04 |
8066.00 | -24.00 | -0.30% | 10:59:36 |
PKXX10 花生10 |
8224.00 | -80.00 | -0.96% | 10:59:38 |
PKXX11 花生11 |
8038.00 | -78.00 | -0.96% | 10:59:37 |
PKXX12 花生12 |
8004.00 | -80.00 | -0.99% | 10:59:33 |
