大连期货
| 品种 | 最新价 | 涨跌额 | 涨跌幅 | 更新时间 |
|---|---|---|---|---|
A0001 豆一连续 |
4177.00 | 9.00 | 0.22% | 10:52:18 |
AXX01 豆一01 |
4077.00 | 15.00 | 0.37% | 10:52:18 |
AXX03 豆一03 |
4065.00 | 11.00 | 0.27% | 10:52:18 |
AXX05 豆一05 |
4118.00 | -10.00 | -0.24% | 18:45:02 |
AXX07 豆一07 |
4183.00 | -16.00 | -0.38% | 10:52:19 |
AXX09 豆一09 |
4177.00 | 9.00 | 0.22% | 10:52:18 |
AXX11 豆一11 |
4093.00 | 16.00 | 0.39% | 10:52:18 |
B0001 豆二连续 |
3644.00 | 4.00 | 0.11% | 10:52:18 |
BXX01 豆二01 |
3664.00 | -12.00 | -0.33% | 10:52:15 |
BXX02 豆二02 |
3622.00 | -13.00 | -0.36% | 10:52:16 |
BXX03 豆二03 |
3522.00 | -10.00 | -0.28% | 10:51:27 |
BXX04 豆二04 |
3442.00 | -1.00 | -0.03% | 10:52:03 |
BXX05 豆二05 |
3537.00 | 105.00 | 3.06% | 18:45:02 |
BXX06 豆二06 |
3400.00 | 0.00 | 0.00% | 09:53:10 |
BXX07 豆二07 |
3518.00 | 14.00 | 0.40% | 10:52:18 |
BXX08 豆二08 |
3590.00 | -9.00 | -0.25% | 10:52:18 |
BXX09 豆二09 |
3644.00 | 4.00 | 0.11% | 10:52:18 |
BXX10 豆二10 |
3684.00 | -2.00 | -0.05% | 10:52:18 |
BXX11 豆二11 |
3682.00 | -4.00 | -0.11% | 10:52:18 |
BXX12 豆二12 |
3682.00 | -9.00 | -0.24% | 10:52:17 |
I0001 铁矿连续 |
704.00 | 5.50 | 0.79% | 10:52:18 |
IXX01 铁矿01 |
669.50 | 6.00 | 0.90% | 10:52:18 |
IXX02 铁矿02 |
665.50 | 5.50 | 0.83% | 10:52:18 |
IXX03 铁矿03 |
661.00 | 5.50 | 0.84% | 10:52:18 |
IXX04 铁矿04 |
658.00 | 6.50 | 1.00% | 10:52:03 |
IXX05 铁矿05 |
780.00 | -13.50 | -1.70% | 18:45:02 |
IXX06 铁矿06 |
754.50 | 0.00 | 0.00% | 18:45:02 |
IXX07 铁矿07 |
734.00 | 5.50 | 0.75% | 10:52:03 |
IXX08 铁矿08 |
719.00 | 5.50 | 0.77% | 10:52:03 |
IXX09 铁矿09 |
704.00 | 5.50 | 0.79% | 10:52:18 |
IXX10 铁矿10 |
696.50 | 5.50 | 0.80% | 10:52:03 |
IXX11 铁矿11 |
687.00 | 5.00 | 0.73% | 10:52:11 |
IXX12 铁矿12 |
680.00 | 6.00 | 0.89% | 10:52:11 |
J0001 焦炭连续 |
1344.50 | -4.50 | -0.33% | 10:52:18 |
JXX01 焦炭01 |
1363.00 | -1.50 | -0.11% | 10:52:10 |
JXX02 焦炭02 |
1367.50 | 15.50 | 1.15% | 18:45:02 |
JXX03 焦炭03 |
1400.50 | 13.50 | 0.97% | 10:52:18 |
JXX04 焦炭04 |
1369.50 | -2.50 | -0.18% | 18:45:02 |
JXX05 焦炭05 |
1619.50 | -24.50 | -1.49% | 18:45:02 |
JXX06 焦炭06 |
1350.00 | 74.00 | 5.80% | 18:45:02 |
JXX07 焦炭07 |
1301.00 | -10.50 | -0.80% | 10:52:11 |
JXX08 焦炭08 |
1327.50 | -4.50 | -0.34% | 10:52:16 |
JXX09 焦炭09 |
1344.50 | -4.50 | -0.33% | 10:52:18 |
JXX10 焦炭10 |
1358.00 | 7.50 | 0.56% | 10:52:17 |
JXX11 焦炭11 |
1382.50 | 9.50 | 0.69% | 18:45:01 |
JXX12 焦炭12 |
1363.50 | -5.00 | -0.37% | 18:45:01 |
JM0001 焦煤连续 |
783.00 | -2.00 | -0.25% | 10:52:18 |
JMXX01 焦煤01 |
790.50 | -1.00 | -0.13% | 10:52:18 |
JMXX02 焦煤02 |
800.50 | 5.50 | 0.69% | 10:52:09 |
JMXX03 焦煤03 |
805.50 | 1.00 | 0.12% | 10:52:04 |
JMXX04 焦煤04 |
810.00 | -4.00 | -0.49% | 10:52:09 |
JMXX05 焦煤05 |
780.00 | -63.00 | -7.47% | 18:45:02 |
JMXX06 焦煤06 |
598.00 | -51.00 | -7.86% | 18:45:01 |
JMXX07 焦煤07 |
752.00 | -19.00 | -2.46% | 10:52:16 |
JMXX08 焦煤08 |
765.00 | -8.50 | -1.10% | 10:52:11 |
JMXX09 焦煤09 |
783.00 | -2.00 | -0.25% | 10:52:18 |
JMXX10 焦煤10 |
788.50 | -1.00 | -0.13% | 10:52:16 |
JMXX11 焦煤11 |
791.50 | -0.50 | -0.06% | 10:52:11 |
JMXX12 焦煤12 |
790.50 | -2.50 | -0.32% | 10:52:04 |
M0001 豆粕连续 |
3041.00 | 10.00 | 0.33% | 10:52:18 |
MXX01 豆粕01 |
3064.00 | -4.00 | -0.13% | 10:52:18 |
MXX03 豆粕03 |
2894.00 | -1.00 | -0.03% | 10:52:18 |
MXX05 豆粕05 |
2700.00 | -40.00 | -1.46% | 18:45:02 |
MXX07 豆粕07 |
2862.00 | 7.00 | 0.25% | 10:52:18 |
MXX08 豆粕08 |
3024.00 | 10.00 | 0.33% | 10:52:18 |
MXX09 豆粕09 |
3041.00 | 10.00 | 0.33% | 10:52:18 |
MXX11 豆粕11 |
3080.00 | 11.00 | 0.36% | 10:52:18 |
MXX12 豆粕12 |
3086.00 | 0.00 | 0.00% | 10:52:18 |
P0001 棕榈连续 |
8006.00 | -110.00 | -1.36% | 10:52:18 |
PXX01 棕榈01 |
7978.00 | -102.00 | -1.26% | 10:52:18 |
PXX02 棕榈02 |
7988.00 | -72.00 | -0.89% | 10:52:18 |
PXX03 棕榈03 |
7964.00 | -80.00 | -0.99% | 10:52:18 |
PXX04 棕榈04 |
7948.00 | -94.00 | -1.17% | 10:52:11 |
PXX05 棕榈05 |
8724.00 | 384.00 | 4.60% | 18:45:01 |
PXX06 棕榈06 |
8600.00 | 100.00 | 1.18% | 18:45:00 |
PXX07 棕榈07 |
8176.00 | -102.00 | -1.23% | 10:52:10 |
PXX08 棕榈08 |
8096.00 | -96.00 | -1.17% | 10:52:02 |
PXX09 棕榈09 |
8006.00 | -110.00 | -1.36% | 10:52:18 |
PXX10 棕榈10 |
7950.00 | -108.00 | -1.34% | 10:52:14 |
PXX11 棕榈11 |
7966.00 | -102.00 | -1.26% | 10:52:14 |
PXX12 棕榈12 |
7978.00 | -96.00 | -1.19% | 10:52:18 |
Y0001 豆油连续 |
7712.00 | -46.00 | -0.59% | 10:52:18 |
YXX01 豆油01 |
7668.00 | -30.00 | -0.39% | 10:52:18 |
YXX03 豆油03 |
7568.00 | -22.00 | -0.29% | 10:52:10 |
YXX05 豆油05 |
7950.00 | -80.00 | -1.00% | 18:45:01 |
YXX07 豆油07 |
7842.00 | -30.00 | -0.38% | 10:52:18 |
YXX08 豆油08 |
7766.00 | -58.00 | -0.74% | 10:52:17 |
YXX09 豆油09 |
7712.00 | -46.00 | -0.59% | 10:52:18 |
YXX11 豆油11 |
7724.00 | -40.00 | -0.52% | 10:52:10 |
YXX12 豆油12 |
7784.00 | 24.00 | 0.31% | 22:59:51 |
C0001 玉米连续 |
2384.00 | 5.00 | 0.21% | 10:52:18 |
CXX01 玉米01 |
2283.00 | -3.00 | -0.13% | 10:52:11 |
CXX03 玉米03 |
2272.00 | -6.00 | -0.26% | 10:51:59 |
CXX05 玉米05 |
2302.00 | -9.00 | -0.39% | 18:45:01 |
CXX07 玉米07 |
2384.00 | 5.00 | 0.21% | 10:52:18 |
CXX09 玉米09 |
2410.00 | 6.00 | 0.25% | 10:52:18 |
CXX11 玉米11 |
2322.00 | -1.00 | -0.04% | 10:52:15 |
CS0001 淀粉连续 |
2722.00 | 11.00 | 0.41% | 10:52:18 |
CSXX01 淀粉01 |
2686.00 | 4.00 | 0.15% | 10:52:16 |
CSXX03 淀粉03 |
2662.00 | 0.00 | 0.00% | 10:51:59 |
CSXX05 淀粉05 |
2641.00 | -26.00 | -0.97% | 18:45:02 |
CSXX07 淀粉07 |
2722.00 | 11.00 | 0.41% | 10:52:18 |
CSXX09 淀粉09 |
2789.00 | 14.00 | 0.50% | 10:52:18 |
CSXX11 淀粉11 |
2708.00 | 7.00 | 0.26% | 10:52:12 |
EG0001 乙二醇连续 |
4276.00 | 7.00 | 0.16% | 10:52:18 |
EGXX01 乙二醇01 |
4272.00 | 1.00 | 0.02% | 10:52:03 |
EGXX02 乙二醇02 |
4267.00 | 22.00 | 0.52% | 10:52:04 |
EGXX03 乙二醇03 |
4278.00 | 32.00 | 0.75% | 18:45:01 |
EGXX04 乙二醇04 |
4522.00 | 140.00 | 3.19% | 18:45:00 |
EGXX05 乙二醇05 |
4469.00 | -51.00 | -1.13% | 18:45:01 |
EGXX06 乙二醇06 |
4257.00 | -31.00 | -0.72% | 18:45:01 |
EGXX07 乙二醇07 |
4256.00 | 4.00 | 0.09% | 10:52:16 |
EGXX08 乙二醇08 |
4274.00 | 6.00 | 0.14% | 10:52:16 |
EGXX09 乙二醇09 |
4276.00 | 7.00 | 0.16% | 10:52:18 |
EGXX10 乙二醇10 |
4269.00 | 15.00 | 0.35% | 10:51:42 |
EGXX11 乙二醇11 |
4264.00 | 8.00 | 0.19% | 10:51:51 |
EGXX12 乙二醇12 |
4268.00 | 8.00 | 0.19% | 10:52:03 |
L0001 乙烯连续 |
7089.00 | -17.00 | -0.24% | 10:52:18 |
LXX01 乙烯01 |
7065.00 | -13.00 | -0.18% | 10:52:18 |
LXX02 乙烯02 |
7065.00 | -10.00 | -0.14% | 10:52:12 |
LXX03 乙烯03 |
7063.00 | 6.00 | 0.09% | 10:52:18 |
LXX04 乙烯04 |
7092.00 | 37.00 | 0.52% | 18:45:01 |
LXX05 乙烯05 |
7330.00 | -190.00 | -2.53% | 18:45:02 |
LXX06 乙烯06 |
7080.00 | 0.00 | 0.00% | 10:52:09 |
LXX07 乙烯07 |
7107.00 | -15.00 | -0.21% | 10:52:18 |
LXX08 乙烯08 |
7098.00 | -12.00 | -0.17% | 10:52:17 |
LXX09 乙烯09 |
7089.00 | -17.00 | -0.24% | 10:52:18 |
LXX10 乙烯10 |
7072.00 | -17.00 | -0.24% | 10:52:17 |
LXX11 乙烯11 |
7076.00 | -10.00 | -0.14% | 10:52:17 |
LXX12 乙烯12 |
7079.00 | -9.00 | -0.13% | 10:52:16 |
PP0001 丙烯连续 |
6942.00 | 1.00 | 0.01% | 10:52:18 |
PPXX01 丙烯01 |
6897.00 | 1.00 | 0.01% | 10:52:18 |
PPXX02 丙烯02 |
6884.00 | -16.00 | -0.23% | 10:52:14 |
PPXX03 丙烯03 |
6880.00 | 19.00 | 0.28% | 18:45:01 |
PPXX04 丙烯04 |
6861.00 | 2.00 | 0.03% | 18:45:01 |
PPXX05 丙烯05 |
7137.00 | -111.00 | -1.53% | 18:45:02 |
PPXX06 丙烯06 |
7015.00 | -7.00 | -0.10% | 10:52:15 |
PPXX07 丙烯07 |
6997.00 | 16.00 | 0.23% | 10:52:18 |
PPXX08 丙烯08 |
6950.00 | 0.00 | 0.00% | 10:52:18 |
PPXX09 丙烯09 |
6942.00 | 1.00 | 0.01% | 10:52:18 |
PPXX10 丙烯10 |
6912.00 | -6.00 | -0.09% | 10:52:16 |
PPXX11 丙烯11 |
6911.00 | 3.00 | 0.04% | 10:52:16 |
PPXX12 丙烯12 |
6900.00 | -4.00 | -0.06% | 10:50:48 |
V0001 PVC连续 |
4818.00 | 8.00 | 0.17% | 10:52:18 |
VXX01 PVC01 |
4895.00 | 8.00 | 0.16% | 10:52:18 |
VXX02 PVC02 |
4925.00 | 19.00 | 0.39% | 10:52:18 |
VXX03 PVC03 |
4943.00 | 24.00 | 0.49% | 10:52:18 |
VXX04 PVC04 |
5029.00 | 24.00 | 0.48% | 10:52:18 |
VXX05 PVC05 |
4834.00 | 14.00 | 0.29% | 18:45:02 |
VXX06 PVC06 |
4680.00 | -49.00 | -1.04% | 18:45:01 |
VXX07 PVC07 |
4755.00 | 9.00 | 0.19% | 10:52:18 |
VXX08 PVC08 |
4788.00 | 9.00 | 0.19% | 10:52:18 |
VXX09 PVC09 |
4818.00 | 8.00 | 0.17% | 10:52:18 |
VXX10 PVC10 |
4835.00 | 7.00 | 0.14% | 10:52:18 |
VXX11 PVC11 |
4853.00 | 11.00 | 0.23% | 10:52:18 |
VXX12 PVC12 |
4885.00 | 10.00 | 0.21% | 10:52:18 |
EB0001 苯乙烯连续 |
7346.00 | 0.00 | 0.00% | 10:52:18 |
EBXX01 苯乙烯01 |
6971.00 | -9.00 | -0.13% | 10:52:18 |
EBXX02 苯乙烯02 |
6983.00 | 7.00 | 0.10% | 10:52:18 |
EBXX03 苯乙烯03 |
7015.00 | 12.00 | 0.17% | 10:52:15 |
EBXX04 苯乙烯04 |
7450.00 | -30.00 | -0.40% | 18:45:01 |
EBXX05 苯乙烯05 |
7680.00 | -98.00 | -1.26% | 18:45:02 |
EBXX06 苯乙烯06 |
7456.00 | 6.00 | 0.08% | 10:30:00 |
EBXX07 苯乙烯07 |
7346.00 | 0.00 | 0.00% | 10:52:18 |
EBXX08 苯乙烯08 |
7238.00 | -4.00 | -0.06% | 10:52:18 |
EBXX09 苯乙烯09 |
7163.00 | -3.00 | -0.04% | 10:52:18 |
EBXX10 苯乙烯10 |
7089.00 | -2.00 | -0.03% | 10:52:18 |
EBXX11 苯乙烯11 |
7026.00 | -4.00 | -0.06% | 10:52:18 |
EBXX12 苯乙烯12 |
6999.00 | 1.00 | 0.01% | 10:52:18 |
FB0001 纤维板连续 |
1323.50 | -3.00 | -0.23% | 10:52:08 |
FBXX01 纤维板01 |
1272.50 | 14.50 | 1.15% | 18:45:01 |
FBXX02 纤维板02 |
1295.50 | 15.50 | 1.21% | 18:45:02 |
FBXX03 纤维板03 |
1399.00 | 49.00 | 3.63% | 16:15:06 |
FBXX04 纤维板04 |
1294.50 | 26.50 | 2.09% | 18:45:01 |
FBXX05 纤维板05 |
1285.00 | 70.50 | 5.80% | 15:50:50 |
FBXX06 纤维板06 |
1372.00 | 37.00 | 2.77% | 18:45:00 |
FBXX07 纤维板07 |
1326.00 | -35.50 | -2.61% | 10:52:17 |
FBXX08 纤维板08 |
1323.50 | -3.00 | -0.23% | 10:52:08 |
FBXX09 纤维板09 |
1312.50 | 6.00 | 0.46% | 10:52:08 |
FBXX10 纤维板10 |
1334.50 | 5.50 | 0.41% | 10:52:08 |
FBXX11 纤维板11 |
1335.00 | 5.00 | 0.38% | 10:52:08 |
FBXX12 纤维板12 |
1335.50 | 2.50 | 0.19% | 10:52:08 |
BB0001 胶合板连续 |
147.80 | 0.70 | 0.48% | 10:52:18 |
BBXX01 胶合板01 |
160.00 | 1.70 | 1.07% | 18:45:02 |
BBXX02 胶合板02 |
264.05 | -13.80 | -4.97% | 18:45:03 |
BBXX03 胶合板03 |
222.95 | -11.65 | -4.97% | 18:45:03 |
BBXX04 胶合板04 |
167.00 | -3.40 | -2.00% | 18:45:01 |
BBXX05 胶合板05 |
369.55 | -41.05 | -10.00% | 20:59:38 |
BBXX06 胶合板06 |
210.60 | -2.05 | -0.96% | 18:45:00 |
BBXX07 胶合板07 |
378.50 | 7.50 | 2.02% | 19:26:27 |
BBXX08 胶合板08 |
294.45 | 26.75 | 9.99% | 18:45:00 |
BBXX09 胶合板09 |
164.40 | -2.10 | -1.26% | 10:51:45 |
BBXX10 胶合板10 |
243.95 | 11.70 | 5.04% | 17:04:13 |
BBXX11 胶合板11 |
147.80 | 0.70 | 0.48% | 10:52:18 |
BBXX12 胶合板12 |
300.00 | 1.25 | 0.42% | 17:07:30 |
JD0001 鸡蛋连续 |
3508.00 | -5.00 | -0.14% | 10:52:18 |
JDXX01 鸡蛋01 |
3606.00 | 15.00 | 0.42% | 10:52:11 |
JDXX02 鸡蛋02 |
3167.00 | 16.00 | 0.51% | 10:52:11 |
JDXX03 鸡蛋03 |
3170.00 | 12.00 | 0.38% | 10:52:08 |
JDXX04 鸡蛋04 |
3300.00 | 40.00 | 1.23% | 18:45:02 |
JDXX05 鸡蛋05 |
2650.00 | -100.00 | -3.64% | 15:25:02 |
JDXX06 鸡蛋06 |
2643.00 | 3.00 | 0.11% | 09:41:58 |
JDXX07 鸡蛋07 |
2829.00 | -4.00 | -0.14% | 10:52:16 |
JDXX08 鸡蛋08 |
3508.00 | -5.00 | -0.14% | 10:52:18 |
JDXX09 鸡蛋09 |
3642.00 | -13.00 | -0.36% | 10:52:18 |
JDXX10 鸡蛋10 |
3389.00 | -29.00 | -0.85% | 10:52:18 |
JDXX11 鸡蛋11 |
3423.00 | -14.00 | -0.41% | 10:52:13 |
JDXX12 鸡蛋12 |
3545.00 | 0.00 | 0.00% | 10:50:56 |
RR0001 粳米连续 |
3629.00 | -4.00 | -0.11% | 10:51:35 |
RRXX01 粳米01 |
3612.00 | -1.00 | -0.03% | 10:50:49 |
RRXX02 粳米02 |
3621.00 | 0.00 | 0.00% | 10:50:50 |
RRXX03 粳米03 |
3617.00 | 5.00 | 0.14% | 18:45:02 |
RRXX04 粳米04 |
3644.00 | 6.00 | 0.16% | 10:49:38 |
RRXX05 粳米05 |
3456.00 | -164.00 | -4.53% | 18:45:01 |
RRXX06 粳米06 |
3616.00 | -8.00 | -0.22% | 18:45:02 |
RRXX07 粳米07 |
3629.00 | -4.00 | -0.11% | 10:51:35 |
RRXX08 粳米08 |
3624.00 | -6.00 | -0.17% | 10:49:32 |
RRXX09 粳米09 |
3637.00 | -5.00 | -0.14% | 10:51:59 |
RRXX10 粳米10 |
3616.00 | -6.00 | -0.17% | 10:51:59 |
RRXX11 粳米11 |
3605.00 | -6.00 | -0.17% | 18:45:01 |
RRXX12 粳米12 |
3627.00 | 5.00 | 0.14% | 10:51:59 |
PG0001 液化石油气连续 |
4115.00 | -4.00 | -0.10% | 10:52:18 |
PGXX01 液化石油气01 |
4060.00 | -2.00 | -0.05% | 10:52:08 |
PGXX02 液化石油气02 |
3985.00 | 4.00 | 0.10% | 10:52:15 |
PGXX03 液化石油气03 |
3911.00 | 10.00 | 0.26% | 10:52:04 |
PGXX04 液化石油气04 |
4550.00 | 99.00 | 2.22% | 18:45:03 |
PGXX05 液化石油气05 |
4600.00 | 35.00 | 0.77% | 18:45:02 |
PGXX06 液化石油气06 |
4260.00 | 5.00 | 0.12% | 18:45:02 |
PGXX07 液化石油气07 |
4115.00 | -4.00 | -0.10% | 10:52:18 |
PGXX08 液化石油气08 |
4002.00 | -1.00 | -0.02% | 10:52:18 |
PGXX09 液化石油气09 |
3913.00 | -3.00 | -0.08% | 10:52:17 |
PGXX10 液化石油气10 |
4278.00 | -3.00 | -0.07% | 10:52:09 |
PGXX11 液化石油气11 |
4203.00 | -4.00 | -0.10% | 10:52:09 |
PGXX12 液化石油气12 |
4128.00 | -5.00 | -0.12% | 10:51:54 |
LH0001 生猪连续 |
13635.00 | 40.00 | 0.29% | 10:52:18 |
LHXX01 生猪01 |
13640.00 | 30.00 | 0.22% | 10:52:17 |
LHXX03 生猪03 |
12785.00 | 20.00 | 0.16% | 10:52:10 |
LHXX09 生猪09 |
13635.00 | 40.00 | 0.29% | 10:52:18 |
LHXX11 生猪11 |
13335.00 | 45.00 | 0.34% | 10:52:16 |
