大连期货
| 品种 | 最新价 | 涨跌额 | 涨跌幅 | 更新时间 |
|---|---|---|---|---|
A0001 豆一连续 |
4041.00 | 9.00 | 0.22% | 11:29:58 |
AXX01 豆一01 |
3998.00 | 0.00 | 0.00% | 11:29:58 |
AXX03 豆一03 |
3982.00 | 1.00 | 0.03% | 11:29:58 |
AXX05 豆一05 |
4041.00 | 9.00 | 0.22% | 11:29:58 |
AXX07 豆一07 |
4038.00 | -4.00 | -0.10% | 11:29:58 |
AXX09 豆一09 |
4032.00 | -7.00 | -0.17% | 11:29:58 |
AXX11 豆一11 |
3986.00 | -2.00 | -0.05% | 11:29:58 |
B0001 豆二连续 |
3468.00 | -32.00 | -0.91% | 11:29:58 |
BXX01 豆二01 |
3651.00 | 1.00 | 0.03% | 11:29:56 |
BXX02 豆二02 |
3773.00 | -21.00 | -0.55% | 11:29:55 |
BXX03 豆二03 |
3778.00 | -16.00 | -0.42% | 11:29:58 |
BXX04 豆二04 |
3553.00 | -43.00 | -1.20% | 11:29:58 |
BXX05 豆二05 |
3468.00 | -32.00 | -0.91% | 11:29:58 |
BXX06 豆二06 |
3436.00 | -25.00 | -0.72% | 11:29:58 |
BXX07 豆二07 |
3453.00 | -12.00 | -0.35% | 11:29:58 |
BXX08 豆二08 |
3570.00 | -9.00 | -0.25% | 11:29:58 |
BXX09 豆二09 |
3599.00 | -19.00 | -0.53% | 11:29:58 |
BXX10 豆二10 |
3618.00 | -5.00 | -0.14% | 11:29:58 |
BXX11 豆二11 |
3617.00 | -6.00 | -0.17% | 11:29:58 |
BXX12 豆二12 |
3650.00 | 19.00 | 0.52% | 11:29:58 |
I0001 铁矿连续 |
796.50 | -8.00 | -0.99% | 11:29:58 |
IXX01 铁矿01 |
745.50 | -13.50 | -1.78% | 11:29:57 |
IXX02 铁矿02 |
800.00 | -4.50 | -0.56% | 11:29:58 |
IXX03 铁矿03 |
802.00 | -8.00 | -0.99% | 11:29:58 |
IXX04 铁矿04 |
800.50 | -7.50 | -0.93% | 11:29:58 |
IXX05 铁矿05 |
796.50 | -8.00 | -0.99% | 11:29:58 |
IXX06 铁矿06 |
789.00 | -8.00 | -1.00% | 11:29:58 |
IXX07 铁矿07 |
781.50 | -9.00 | -1.14% | 11:29:58 |
IXX08 铁矿08 |
773.50 | -10.50 | -1.34% | 11:29:58 |
IXX09 铁矿09 |
765.00 | -11.00 | -1.42% | 11:29:58 |
IXX10 铁矿10 |
763.50 | -9.50 | -1.23% | 11:29:58 |
IXX11 铁矿11 |
757.00 | -13.00 | -1.69% | 11:29:58 |
IXX12 铁矿12 |
753.50 | -11.00 | -1.44% | 11:29:58 |
J0001 焦炭连续 |
1746.00 | -24.00 | -1.36% | 11:29:58 |
JXX01 焦炭01 |
1850.00 | -17.50 | -0.94% | 16:15:02 |
JXX02 焦炭02 |
1770.00 | 24.50 | 1.40% | 16:15:04 |
JXX03 焦炭03 |
1768.00 | 14.50 | 0.83% | 16:15:04 |
JXX04 焦炭04 |
1770.50 | 50.50 | 2.94% | 16:15:04 |
JXX05 焦炭05 |
1746.00 | -24.00 | -1.36% | 11:29:58 |
JXX06 焦炭06 |
1778.50 | -9.50 | -0.53% | 11:29:58 |
JXX07 焦炭07 |
1767.50 | 50.00 | 2.91% | 16:15:05 |
JXX08 焦炭08 |
1805.50 | -8.00 | -0.44% | 16:15:04 |
JXX09 焦炭09 |
1813.00 | -18.00 | -0.98% | 11:29:58 |
JXX10 焦炭10 |
1841.00 | 63.50 | 3.57% | 16:15:04 |
JXX11 焦炭11 |
1875.00 | 6.50 | 0.35% | 16:15:05 |
JXX12 焦炭12 |
1863.50 | 59.50 | 3.30% | 16:15:05 |
JM0001 焦煤连续 |
1140.00 | -13.50 | -1.17% | 11:29:58 |
JMXX01 焦煤01 |
1243.00 | -9.50 | -0.76% | 11:29:47 |
JMXX02 焦煤02 |
1086.00 | -8.00 | -0.73% | 11:29:58 |
JMXX03 焦煤03 |
1101.50 | 8.00 | 0.73% | 11:29:58 |
JMXX04 焦煤04 |
1111.00 | -3.00 | -0.27% | 11:29:58 |
JMXX05 焦煤05 |
1140.00 | -13.50 | -1.17% | 11:29:58 |
JMXX06 焦煤06 |
1164.50 | -9.00 | -0.77% | 11:29:58 |
JMXX07 焦煤07 |
1172.50 | -19.00 | -1.59% | 11:29:58 |
JMXX08 焦煤08 |
1199.50 | -14.50 | -1.19% | 11:29:54 |
JMXX09 焦煤09 |
1213.00 | -10.50 | -0.86% | 11:29:58 |
JMXX10 焦煤10 |
1238.50 | -13.50 | -1.08% | 11:29:58 |
JMXX11 焦煤11 |
1251.00 | 11.50 | 0.93% | 16:15:04 |
JMXX12 焦煤12 |
1253.00 | -9.00 | -0.71% | 11:29:58 |
M0001 豆粕连续 |
2851.00 | 2.00 | 0.07% | 11:29:58 |
MXX01 豆粕01 |
3014.00 | 2.00 | 0.07% | 11:29:57 |
MXX03 豆粕03 |
3178.00 | 12.00 | 0.38% | 11:29:58 |
MXX05 豆粕05 |
2851.00 | 2.00 | 0.07% | 11:29:58 |
MXX07 豆粕07 |
2816.00 | 4.00 | 0.14% | 11:29:58 |
MXX08 豆粕08 |
2951.00 | -8.00 | -0.27% | 11:29:58 |
MXX09 豆粕09 |
2957.00 | -11.00 | -0.37% | 11:29:58 |
MXX11 豆粕11 |
2976.00 | -10.00 | -0.33% | 11:29:58 |
MXX12 豆粕12 |
3024.00 | -12.00 | -0.40% | 11:29:58 |
P0001 棕榈连续 |
8406.00 | -40.00 | -0.47% | 11:29:58 |
PXX01 棕榈01 |
8082.00 | -18.00 | -0.22% | 11:29:56 |
PXX02 棕榈02 |
9366.00 | 34.00 | 0.36% | 11:29:58 |
PXX03 棕榈03 |
8808.00 | -50.00 | -0.56% | 11:29:58 |
PXX04 棕榈04 |
8560.00 | -38.00 | -0.44% | 11:29:58 |
PXX05 棕榈05 |
8406.00 | -40.00 | -0.47% | 11:29:58 |
PXX06 棕榈06 |
8290.00 | -30.00 | -0.36% | 11:29:58 |
PXX07 棕榈07 |
8206.00 | -34.00 | -0.41% | 11:29:58 |
PXX08 棕榈08 |
8164.00 | -38.00 | -0.46% | 11:29:55 |
PXX09 棕榈09 |
8116.00 | -38.00 | -0.47% | 11:29:58 |
PXX10 棕榈10 |
8082.00 | -66.00 | -0.81% | 11:29:58 |
PXX11 棕榈11 |
8088.00 | -12.00 | -0.15% | 11:29:58 |
PXX12 棕榈12 |
8080.00 | -18.00 | -0.22% | 11:29:58 |
Y0001 豆油连续 |
7736.00 | -48.00 | -0.62% | 11:29:58 |
YXX01 豆油01 |
7692.00 | -36.00 | -0.47% | 11:29:56 |
YXX03 豆油03 |
7916.00 | -98.00 | -1.22% | 11:29:58 |
YXX05 豆油05 |
7736.00 | -48.00 | -0.62% | 11:29:58 |
YXX07 豆油07 |
7624.00 | -46.00 | -0.60% | 11:29:58 |
YXX08 豆油08 |
7664.00 | -42.00 | -0.55% | 11:29:58 |
YXX09 豆油09 |
7634.00 | -42.00 | -0.55% | 11:29:58 |
YXX11 豆油11 |
7678.00 | -22.00 | -0.29% | 11:29:58 |
YXX12 豆油12 |
7784.00 | 24.00 | 0.31% | 22:59:51 |
C0001 玉米连续 |
2272.00 | -5.00 | -0.22% | 11:29:58 |
CXX01 玉米01 |
2256.00 | -2.00 | -0.09% | 11:29:45 |
CXX03 玉米03 |
2186.00 | -6.00 | -0.27% | 11:29:58 |
CXX05 玉米05 |
2272.00 | -5.00 | -0.22% | 11:29:58 |
CXX07 玉米07 |
2294.00 | -4.00 | -0.17% | 11:29:58 |
CXX09 玉米09 |
2310.00 | -3.00 | -0.13% | 11:29:58 |
CXX11 玉米11 |
2254.00 | -2.00 | -0.09% | 11:29:58 |
CS0001 淀粉连续 |
2534.00 | -9.00 | -0.35% | 11:29:58 |
CSXX01 淀粉01 |
2629.00 | -11.00 | -0.42% | 11:29:48 |
CSXX03 淀粉03 |
2534.00 | -9.00 | -0.35% | 11:29:58 |
CSXX05 淀粉05 |
2625.00 | -11.00 | -0.42% | 11:29:58 |
CSXX07 淀粉07 |
2639.00 | -9.00 | -0.34% | 11:29:58 |
CSXX09 淀粉09 |
2692.00 | -6.00 | -0.22% | 11:29:58 |
CSXX11 淀粉11 |
2625.00 | -7.00 | -0.27% | 11:29:58 |
EG0001 乙二醇连续 |
4752.00 | -1.00 | -0.02% | 11:29:58 |
EGXX01 乙二醇01 |
4700.00 | -80.00 | -1.67% | 16:15:05 |
EGXX02 乙二醇02 |
4649.00 | -13.00 | -0.28% | 11:29:58 |
EGXX03 乙二醇03 |
4675.00 | -1.00 | -0.02% | 11:29:58 |
EGXX04 乙二醇04 |
4759.00 | -24.00 | -0.50% | 11:29:58 |
EGXX05 乙二醇05 |
4752.00 | -1.00 | -0.02% | 11:29:58 |
EGXX06 乙二醇06 |
4780.00 | 16.00 | 0.34% | 11:29:58 |
EGXX07 乙二醇07 |
4780.00 | 5.00 | 0.10% | 11:29:58 |
EGXX08 乙二醇08 |
4769.00 | -32.00 | -0.67% | 11:29:58 |
EGXX09 乙二醇09 |
4772.00 | -6.00 | -0.13% | 11:29:58 |
EGXX10 乙二醇10 |
4764.00 | -27.00 | -0.56% | 11:29:58 |
EGXX11 乙二醇11 |
4795.00 | 14.00 | 0.29% | 16:15:03 |
EGXX12 乙二醇12 |
4790.00 | 15.00 | 0.31% | 16:15:03 |
L0001 乙烯连续 |
7775.00 | -33.00 | -0.42% | 11:29:58 |
LXX01 乙烯01 |
7770.00 | -30.00 | -0.38% | 11:29:44 |
LXX02 乙烯02 |
7805.00 | -45.00 | -0.57% | 11:29:58 |
LXX03 乙烯03 |
7796.00 | -31.00 | -0.40% | 11:29:58 |
LXX04 乙烯04 |
7790.00 | -49.00 | -0.63% | 11:29:58 |
LXX05 乙烯05 |
7775.00 | -33.00 | -0.42% | 11:29:58 |
LXX06 乙烯06 |
7777.00 | -24.00 | -0.31% | 11:29:58 |
LXX07 乙烯07 |
7771.00 | -24.00 | -0.31% | 11:29:58 |
LXX08 乙烯08 |
7769.00 | -31.00 | -0.40% | 11:29:58 |
LXX09 乙烯09 |
7753.00 | -35.00 | -0.45% | 11:29:58 |
LXX10 乙烯10 |
7762.00 | -41.00 | -0.53% | 11:29:58 |
LXX11 乙烯11 |
7764.00 | -40.00 | -0.51% | 11:29:58 |
LXX12 乙烯12 |
7813.00 | 22.00 | 0.28% | 16:15:03 |
PP0001 丙烯连续 |
7362.00 | -38.00 | -0.51% | 11:29:58 |
PPXX01 丙烯01 |
7374.00 | -56.00 | -0.75% | 11:29:53 |
PPXX02 丙烯02 |
7325.00 | -21.00 | -0.29% | 11:29:58 |
PPXX03 丙烯03 |
7310.00 | -32.00 | -0.44% | 11:29:58 |
PPXX04 丙烯04 |
7349.00 | -38.00 | -0.51% | 11:29:58 |
PPXX05 丙烯05 |
7362.00 | -38.00 | -0.51% | 11:29:58 |
PPXX06 丙烯06 |
7362.00 | -36.00 | -0.49% | 11:29:58 |
PPXX07 丙烯07 |
7367.00 | -51.00 | -0.69% | 11:29:58 |
PPXX08 丙烯08 |
7372.00 | -49.00 | -0.66% | 11:29:58 |
PPXX09 丙烯09 |
7366.00 | -44.00 | -0.59% | 11:29:58 |
PPXX10 丙烯10 |
7370.00 | -77.00 | -1.03% | 11:29:58 |
PPXX11 丙烯11 |
7381.00 | -78.00 | -1.05% | 11:29:58 |
PPXX12 丙烯12 |
7396.00 | -70.00 | -0.94% | 11:29:58 |
V0001 PVC连续 |
5282.00 | -22.00 | -0.41% | 11:29:58 |
VXX01 PVC01 |
5568.00 | -14.00 | -0.25% | 11:29:56 |
VXX02 PVC02 |
4914.00 | -39.00 | -0.79% | 11:29:58 |
VXX03 PVC03 |
4949.00 | -38.00 | -0.76% | 11:29:58 |
VXX04 PVC04 |
5245.00 | -19.00 | -0.36% | 11:29:58 |
VXX05 PVC05 |
5282.00 | -22.00 | -0.41% | 11:29:58 |
VXX06 PVC06 |
5331.00 | -38.00 | -0.71% | 11:29:56 |
VXX07 PVC07 |
5370.00 | -9.00 | -0.17% | 11:29:58 |
VXX08 PVC08 |
5403.00 | -11.00 | -0.20% | 11:29:58 |
VXX09 PVC09 |
5437.00 | -14.00 | -0.26% | 11:29:58 |
VXX10 PVC10 |
5485.00 | -10.00 | -0.18% | 11:29:58 |
VXX11 PVC11 |
5517.00 | -27.00 | -0.49% | 11:29:58 |
VXX12 PVC12 |
5521.00 | -28.00 | -0.50% | 11:29:58 |
EB0001 苯乙烯连续 |
8539.00 | 19.00 | 0.22% | 11:29:58 |
EBXX01 苯乙烯01 |
8510.00 | 392.00 | 4.83% | 16:15:05 |
EBXX02 苯乙烯02 |
8475.00 | 32.00 | 0.38% | 11:29:58 |
EBXX03 苯乙烯03 |
8539.00 | 19.00 | 0.22% | 11:29:58 |
EBXX04 苯乙烯04 |
8567.00 | 22.00 | 0.26% | 11:29:58 |
EBXX05 苯乙烯05 |
8554.00 | 23.00 | 0.27% | 11:29:58 |
EBXX06 苯乙烯06 |
8506.00 | 23.00 | 0.27% | 11:29:58 |
EBXX07 苯乙烯07 |
8417.00 | -32.00 | -0.38% | 11:29:58 |
EBXX08 苯乙烯08 |
8390.00 | -5.00 | -0.06% | 11:29:58 |
EBXX09 苯乙烯09 |
8373.00 | 37.00 | 0.44% | 11:29:58 |
EBXX10 苯乙烯10 |
8349.00 | 39.00 | 0.47% | 11:29:58 |
EBXX11 苯乙烯11 |
8324.00 | 34.00 | 0.41% | 11:29:58 |
EBXX12 苯乙烯12 |
8262.00 | -6.00 | -0.07% | 11:29:58 |
FB0001 纤维板连续 |
1310.00 | 1.00 | 0.08% | 11:29:32 |
FBXX01 纤维板01 |
1330.00 | 26.00 | 1.99% | 11:29:46 |
FBXX02 纤维板02 |
1317.50 | 7.50 | 0.57% | 11:29:47 |
FBXX03 纤维板03 |
1288.00 | -16.50 | -1.26% | 15:51:05 |
FBXX04 纤维板04 |
1324.00 | 3.50 | 0.27% | 15:15:00 |
FBXX05 纤维板05 |
1310.00 | 1.00 | 0.08% | 11:29:32 |
FBXX06 纤维板06 |
1305.50 | -20.50 | -1.55% | 16:15:03 |
FBXX07 纤维板07 |
1315.00 | -4.50 | -0.34% | 15:50:55 |
FBXX08 纤维板08 |
1318.00 | -2.50 | -0.19% | 16:15:03 |
FBXX09 纤维板09 |
1317.00 | 7.00 | 0.53% | 16:15:05 |
FBXX10 纤维板10 |
1246.00 | -18.50 | -1.46% | 18:45:01 |
FBXX11 纤维板11 |
1304.50 | 1.50 | 0.12% | 16:15:04 |
FBXX12 纤维板12 |
1305.50 | 1.00 | 0.08% | 11:29:47 |
BB0001 胶合板连续 |
160.60 | -3.90 | -2.37% | 11:29:54 |
BBXX01 胶合板01 |
200.00 | 0.35 | 0.18% | 16:15:05 |
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 |
160.60 | -3.90 | -2.37% | 11:29:54 |
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 |
228.25 | -6.25 | -2.67% | 19:09:47 |
BBXX10 胶合板10 |
243.95 | 11.70 | 5.04% | 17:04:13 |
BBXX11 胶合板11 |
83.35 | -10.25 | -10.95% | 16:15:01 |
BBXX12 胶合板12 |
300.00 | 1.25 | 0.42% | 17:07:30 |
JD0001 鸡蛋连续 |
3266.00 | -13.00 | -0.40% | 11:29:58 |
JDXX01 鸡蛋01 |
3251.00 | -199.00 | -5.77% | 11:29:13 |
JDXX02 鸡蛋02 |
3212.00 | -21.00 | -0.65% | 11:29:52 |
JDXX03 鸡蛋03 |
3217.00 | 1.00 | 0.03% | 11:29:58 |
JDXX04 鸡蛋04 |
3288.00 | -4.00 | -0.12% | 11:29:58 |
JDXX05 鸡蛋05 |
3266.00 | -13.00 | -0.40% | 11:29:58 |
JDXX06 鸡蛋06 |
3097.00 | -7.00 | -0.23% | 11:29:58 |
JDXX07 鸡蛋07 |
3237.00 | -12.00 | -0.37% | 11:29:58 |
JDXX08 鸡蛋08 |
3814.00 | -7.00 | -0.18% | 11:29:58 |
JDXX09 鸡蛋09 |
3793.00 | -3.00 | -0.08% | 11:29:58 |
JDXX10 鸡蛋10 |
3490.00 | -4.00 | -0.11% | 11:29:58 |
JDXX11 鸡蛋11 |
3476.00 | 5.00 | 0.14% | 11:29:58 |
JDXX12 鸡蛋12 |
3542.00 | -4.00 | -0.11% | 11:29:45 |
RR0001 粳米连续 |
3519.00 | 5.00 | 0.14% | 11:29:58 |
RRXX01 粳米01 |
3525.00 | 13.00 | 0.37% | 16:15:02 |
RRXX02 粳米02 |
3491.00 | 6.00 | 0.17% | 11:29:58 |
RRXX03 粳米03 |
3519.00 | 5.00 | 0.14% | 11:29:58 |
RRXX04 粳米04 |
3481.00 | 5.00 | 0.14% | 11:29:58 |
RRXX05 粳米05 |
3526.00 | -1.00 | -0.03% | 11:29:58 |
RRXX06 粳米06 |
3493.00 | 1.00 | 0.03% | 16:15:03 |
RRXX07 粳米07 |
3510.00 | 6.00 | 0.17% | 11:29:58 |
RRXX08 粳米08 |
3516.00 | 14.00 | 0.40% | 16:15:03 |
RRXX09 粳米09 |
3520.00 | -5.00 | -0.14% | 11:29:58 |
RRXX10 粳米10 |
3513.00 | -5.00 | -0.14% | 11:29:58 |
RRXX11 粳米11 |
3516.00 | 1.00 | 0.03% | 11:29:58 |
RRXX12 粳米12 |
3530.00 | 14.00 | 0.40% | 11:29:58 |
PG0001 液化石油气连续 |
4394.00 | -65.00 | -1.46% | 11:29:58 |
PGXX01 液化石油气01 |
4698.00 | -2.00 | -0.04% | 16:15:06 |
PGXX02 液化石油气02 |
4526.00 | -36.00 | -0.79% | 11:29:58 |
PGXX03 液化石油气03 |
4394.00 | -65.00 | -1.46% | 11:29:58 |
PGXX04 液化石油气04 |
4719.00 | -62.00 | -1.30% | 11:29:58 |
PGXX05 液化石油气05 |
4615.00 | -57.00 | -1.22% | 11:29:58 |
PGXX06 液化石油气06 |
4518.00 | -55.00 | -1.20% | 11:29:58 |
PGXX07 液化石油气07 |
4422.00 | -71.00 | -1.58% | 11:29:58 |
PGXX08 液化石油气08 |
4337.00 | -50.00 | -1.14% | 11:29:58 |
PGXX09 液化石油气09 |
4251.00 | -50.00 | -1.16% | 11:29:58 |
PGXX10 液化石油气10 |
4666.00 | -63.00 | -1.33% | 11:29:58 |
PGXX11 液化石油气11 |
4590.00 | -60.00 | -1.29% | 11:29:56 |
PGXX12 液化石油气12 |
4571.00 | 29.00 | 0.64% | 16:15:04 |
LH0001 生猪连续 |
12925.00 | -55.00 | -0.42% | 11:29:58 |
LHXX01 生猪01 |
13530.00 | 5.00 | 0.04% | 11:29:27 |
LHXX03 生猪03 |
12925.00 | -55.00 | -0.42% | 11:29:58 |
LHXX09 生猪09 |
13910.00 | -10.00 | -0.07% | 11:29:58 |
LHXX11 生猪11 |
13920.00 | -40.00 | -0.29% | 11:29:58 |
