大连期货
| 品种 | 最新价 | 涨跌额 | 涨跌幅 | 更新时间 |
|---|---|---|---|---|
A0001 豆一连续 |
4195.00 | -7.00 | -0.17% | 11:29:59 |
AXX01 豆一01 |
4171.00 | -9.00 | -0.22% | 11:29:59 |
AXX03 豆一03 |
3961.00 | -109.00 | -2.68% | 18:45:01 |
AXX05 豆一05 |
4195.00 | -7.00 | -0.17% | 11:29:59 |
AXX07 豆一07 |
4221.00 | -11.00 | -0.26% | 11:29:59 |
AXX09 豆一09 |
4233.00 | -12.00 | -0.28% | 11:29:59 |
AXX11 豆一11 |
4183.00 | -6.00 | -0.14% | 11:29:59 |
B0001 豆二连续 |
3510.00 | -16.00 | -0.45% | 11:29:59 |
BXX01 豆二01 |
3670.00 | -36.00 | -0.97% | 11:29:59 |
BXX02 豆二02 |
4302.00 | 0.00 | 0.00% | 16:15:01 |
BXX03 豆二03 |
3900.00 | -170.00 | -4.18% | 16:15:04 |
BXX04 豆二04 |
3489.00 | 125.00 | 3.72% | 18:45:01 |
BXX05 豆二05 |
3510.00 | -16.00 | -0.45% | 11:29:59 |
BXX06 豆二06 |
3471.00 | -22.00 | -0.63% | 11:29:59 |
BXX07 豆二07 |
3521.00 | -32.00 | -0.90% | 11:29:59 |
BXX08 豆二08 |
3624.00 | -36.00 | -0.98% | 11:29:59 |
BXX09 豆二09 |
3676.00 | -35.00 | -0.94% | 11:29:59 |
BXX10 豆二10 |
3697.00 | -30.00 | -0.80% | 11:29:59 |
BXX11 豆二11 |
3718.00 | -32.00 | -0.85% | 11:29:59 |
BXX12 豆二12 |
3702.00 | -23.00 | -0.62% | 11:29:59 |
I0001 铁矿连续 |
712.00 | 6.00 | 0.85% | 11:29:59 |
IXX01 铁矿01 |
683.50 | 4.00 | 0.59% | 11:29:59 |
IXX02 铁矿02 |
797.00 | -23.00 | -2.80% | 16:15:13 |
IXX03 铁矿03 |
790.50 | 2.00 | 0.25% | 16:15:06 |
IXX04 铁矿04 |
740.00 | -5.00 | -0.67% | 18:45:02 |
IXX05 铁矿05 |
766.50 | 7.50 | 0.99% | 11:29:59 |
IXX06 铁矿06 |
748.50 | 6.50 | 0.88% | 11:29:59 |
IXX07 铁矿07 |
736.50 | 7.00 | 0.96% | 11:29:59 |
IXX08 铁矿08 |
722.50 | 6.50 | 0.91% | 11:29:59 |
IXX09 铁矿09 |
712.00 | 6.00 | 0.85% | 11:29:59 |
IXX10 铁矿10 |
704.00 | 6.00 | 0.86% | 11:29:59 |
IXX11 铁矿11 |
698.00 | 5.00 | 0.72% | 11:29:59 |
IXX12 铁矿12 |
692.00 | 5.00 | 0.73% | 11:29:59 |
J0001 焦炭连续 |
1559.50 | 11.50 | 0.74% | 11:29:59 |
JXX01 焦炭01 |
1626.00 | -2.00 | -0.12% | 11:29:59 |
JXX02 焦炭02 |
1636.50 | -93.50 | -5.40% | 16:15:04 |
JXX03 焦炭03 |
1633.00 | 7.50 | 0.46% | 16:15:04 |
JXX04 焦炭04 |
1540.50 | -49.50 | -3.11% | 18:45:01 |
JXX05 焦炭05 |
1559.50 | 11.50 | 0.74% | 11:29:59 |
JXX06 焦炭06 |
1561.50 | -1.50 | -0.10% | 11:29:59 |
JXX07 焦炭07 |
1578.00 | 2.00 | 0.13% | 11:29:59 |
JXX08 焦炭08 |
1577.50 | 7.00 | 0.45% | 18:45:01 |
JXX09 焦炭09 |
1584.50 | -0.50 | -0.03% | 11:29:59 |
JXX10 焦炭10 |
1575.00 | 9.50 | 0.61% | 11:29:53 |
JXX11 焦炭11 |
1585.50 | -5.50 | -0.35% | 18:45:01 |
JXX12 焦炭12 |
1633.50 | 27.50 | 1.71% | 18:45:01 |
JM0001 焦煤连续 |
905.00 | -0.50 | -0.06% | 11:29:59 |
JMXX01 焦煤01 |
1038.00 | -8.50 | -0.81% | 11:29:59 |
JMXX02 焦煤02 |
903.00 | -77.00 | -7.86% | 16:15:18 |
JMXX03 焦煤03 |
1040.00 | -22.00 | -2.07% | 16:15:06 |
JMXX04 焦煤04 |
900.00 | 18.00 | 2.04% | 18:45:02 |
JMXX05 焦煤05 |
905.00 | -0.50 | -0.06% | 11:29:59 |
JMXX06 焦煤06 |
936.00 | 1.50 | 0.16% | 11:29:59 |
JMXX07 焦煤07 |
957.00 | -6.50 | -0.67% | 11:29:59 |
JMXX08 焦煤08 |
970.00 | -6.50 | -0.67% | 11:29:59 |
JMXX09 焦煤09 |
988.00 | -8.00 | -0.80% | 11:29:59 |
JMXX10 焦煤10 |
1011.50 | -5.50 | -0.54% | 11:29:59 |
JMXX11 焦煤11 |
1032.50 | -6.00 | -0.58% | 11:29:59 |
JMXX12 焦煤12 |
1036.50 | -8.50 | -0.81% | 11:29:59 |
M0001 豆粕连续 |
3075.00 | -29.00 | -0.93% | 11:29:59 |
MXX01 豆粕01 |
3076.00 | -13.00 | -0.42% | 11:29:59 |
MXX03 豆粕03 |
3330.00 | 40.00 | 1.22% | 18:45:02 |
MXX05 豆粕05 |
2934.00 | -24.00 | -0.81% | 11:29:59 |
MXX07 豆粕07 |
2921.00 | -32.00 | -1.08% | 11:29:59 |
MXX08 豆粕08 |
3059.00 | -31.00 | -1.00% | 11:29:59 |
MXX09 豆粕09 |
3075.00 | -29.00 | -0.93% | 11:29:59 |
MXX11 豆粕11 |
3100.00 | -28.00 | -0.90% | 11:29:59 |
MXX12 豆粕12 |
3097.00 | -14.00 | -0.45% | 11:29:59 |
P0001 棕榈连续 |
8718.00 | -30.00 | -0.34% | 11:29:59 |
PXX01 棕榈01 |
8038.00 | -52.00 | -0.64% | 11:29:59 |
PXX02 棕榈02 |
9700.00 | 0.00 | 0.00% | 16:15:03 |
PXX03 棕榈03 |
9366.00 | -218.00 | -2.27% | 18:45:01 |
PXX04 棕榈04 |
9410.00 | 62.00 | 0.66% | 18:45:01 |
PXX05 棕榈05 |
8718.00 | -30.00 | -0.34% | 11:29:59 |
PXX06 棕榈06 |
8440.00 | -48.00 | -0.57% | 11:29:59 |
PXX07 棕榈07 |
8294.00 | -54.00 | -0.65% | 11:29:59 |
PXX08 棕榈08 |
8158.00 | -82.00 | -1.00% | 11:29:59 |
PXX09 棕榈09 |
8106.00 | -64.00 | -0.78% | 11:29:59 |
PXX10 棕榈10 |
8070.00 | -58.00 | -0.71% | 11:29:59 |
PXX11 棕榈11 |
8052.00 | -104.00 | -1.28% | 11:29:59 |
PXX12 棕榈12 |
8044.00 | -64.00 | -0.79% | 11:29:59 |
Y0001 豆油连续 |
7666.00 | -32.00 | -0.42% | 11:29:59 |
YXX01 豆油01 |
7608.00 | -22.00 | -0.29% | 11:29:59 |
YXX03 豆油03 |
7800.00 | -476.00 | -5.75% | 18:45:01 |
YXX05 豆油05 |
7708.00 | -26.00 | -0.34% | 11:29:59 |
YXX07 豆油07 |
7642.00 | -22.00 | -0.29% | 11:29:59 |
YXX08 豆油08 |
7682.00 | -32.00 | -0.41% | 11:29:59 |
YXX09 豆油09 |
7666.00 | -32.00 | -0.42% | 11:29:59 |
YXX11 豆油11 |
7680.00 | -48.00 | -0.62% | 11:29:59 |
YXX12 豆油12 |
7784.00 | 24.00 | 0.31% | 22:59:51 |
C0001 玉米连续 |
2299.00 | -11.00 | -0.48% | 11:29:59 |
CXX01 玉米01 |
2266.00 | -8.00 | -0.35% | 11:29:59 |
CXX03 玉米03 |
2250.00 | 87.00 | 4.02% | 18:45:01 |
CXX05 玉米05 |
2255.00 | -12.00 | -0.53% | 11:29:59 |
CXX07 玉米07 |
2299.00 | -11.00 | -0.48% | 11:29:59 |
CXX09 玉米09 |
2327.00 | -11.00 | -0.47% | 11:29:59 |
CXX11 玉米11 |
2272.00 | -9.00 | -0.39% | 11:29:59 |
CS0001 淀粉连续 |
2650.00 | -11.00 | -0.41% | 11:29:59 |
CSXX01 淀粉01 |
2649.00 | -4.00 | -0.15% | 11:29:59 |
CSXX03 淀粉03 |
2615.00 | 65.00 | 2.55% | 18:45:01 |
CSXX05 淀粉05 |
2637.00 | -5.00 | -0.19% | 11:29:59 |
CSXX07 淀粉07 |
2650.00 | -11.00 | -0.41% | 11:29:59 |
CSXX09 淀粉09 |
2720.00 | -10.00 | -0.37% | 11:29:59 |
CSXX11 淀粉11 |
2635.00 | -6.00 | -0.23% | 11:29:59 |
EG0001 乙二醇连续 |
4186.00 | -56.00 | -1.32% | 11:29:59 |
EGXX01 乙二醇01 |
4700.00 | -80.00 | -1.67% | 16:15:05 |
EGXX02 乙二醇02 |
4900.00 | 286.00 | 6.20% | 16:15:04 |
EGXX03 乙二醇03 |
4600.00 | 26.00 | 0.57% | 16:15:06 |
EGXX04 乙二醇04 |
4522.00 | 140.00 | 3.19% | 18:45:00 |
EGXX05 乙二醇05 |
4186.00 | -56.00 | -1.32% | 11:29:59 |
EGXX06 乙二醇06 |
4209.00 | -60.00 | -1.41% | 11:29:59 |
EGXX07 乙二醇07 |
4216.00 | -59.00 | -1.38% | 11:29:59 |
EGXX08 乙二醇08 |
4217.00 | -70.00 | -1.63% | 11:29:59 |
EGXX09 乙二醇09 |
4233.00 | -60.00 | -1.40% | 11:29:59 |
EGXX10 乙二醇10 |
4231.00 | -94.00 | -2.17% | 11:29:59 |
EGXX11 乙二醇11 |
4279.00 | -25.00 | -0.58% | 11:29:59 |
EGXX12 乙二醇12 |
4268.00 | -40.00 | -0.93% | 11:29:59 |
L0001 乙烯连续 |
7203.00 | -61.00 | -0.84% | 11:29:59 |
LXX01 乙烯01 |
7130.00 | -65.00 | -0.90% | 11:29:59 |
LXX02 乙烯02 |
8050.00 | 8.00 | 0.10% | 16:15:17 |
LXX03 乙烯03 |
7888.00 | -112.00 | -1.40% | 18:45:02 |
LXX04 乙烯04 |
7327.00 | -123.00 | -1.65% | 18:45:01 |
LXX05 乙烯05 |
7338.00 | -41.00 | -0.56% | 11:29:59 |
LXX06 乙烯06 |
7298.00 | -52.00 | -0.71% | 11:29:59 |
LXX07 乙烯07 |
7251.00 | -61.00 | -0.83% | 11:29:59 |
LXX08 乙烯08 |
7227.00 | -61.00 | -0.84% | 11:29:59 |
LXX09 乙烯09 |
7203.00 | -61.00 | -0.84% | 11:29:59 |
LXX10 乙烯10 |
7186.00 | -67.00 | -0.92% | 11:29:59 |
LXX11 乙烯11 |
7180.00 | -66.00 | -0.91% | 11:29:59 |
LXX12 乙烯12 |
7168.00 | -54.00 | -0.75% | 11:29:59 |
PP0001 丙烯连续 |
7136.00 | -53.00 | -0.74% | 11:29:59 |
PPXX01 丙烯01 |
7079.00 | -36.00 | -0.51% | 11:29:59 |
PPXX02 丙烯02 |
7346.00 | -54.00 | -0.73% | 16:15:04 |
PPXX03 丙烯03 |
7242.00 | -45.00 | -0.62% | 18:45:01 |
PPXX04 丙烯04 |
7184.00 | 0.00 | 0.00% | 18:45:01 |
PPXX05 丙烯05 |
7216.00 | -55.00 | -0.76% | 11:29:59 |
PPXX06 丙烯06 |
7211.00 | -48.00 | -0.66% | 11:29:59 |
PPXX07 丙烯07 |
7186.00 | -42.00 | -0.58% | 11:29:59 |
PPXX08 丙烯08 |
7146.00 | -51.00 | -0.71% | 11:29:59 |
PPXX09 丙烯09 |
7136.00 | -53.00 | -0.74% | 11:29:59 |
PPXX10 丙烯10 |
7118.00 | -58.00 | -0.81% | 11:29:59 |
PPXX11 丙烯11 |
7110.00 | -47.00 | -0.66% | 11:29:59 |
PPXX12 丙烯12 |
7125.00 | -24.00 | -0.34% | 11:29:56 |
V0001 PVC连续 |
4937.00 | -14.00 | -0.28% | 11:29:59 |
VXX01 PVC01 |
5195.00 | -13.00 | -0.25% | 11:29:59 |
VXX02 PVC02 |
4920.00 | -1.00 | -0.02% | 16:15:18 |
VXX03 PVC03 |
4737.00 | -16.00 | -0.34% | 18:45:02 |
VXX04 PVC04 |
4900.00 | 20.00 | 0.41% | 10:31:14 |
VXX05 PVC05 |
4937.00 | -14.00 | -0.28% | 11:29:59 |
VXX06 PVC06 |
4965.00 | -15.00 | -0.30% | 11:29:59 |
VXX07 PVC07 |
4999.00 | -14.00 | -0.28% | 11:29:59 |
VXX08 PVC08 |
5031.00 | -14.00 | -0.28% | 11:29:59 |
VXX09 PVC09 |
5063.00 | -16.00 | -0.32% | 11:29:59 |
VXX10 PVC10 |
5085.00 | -22.00 | -0.43% | 11:29:59 |
VXX11 PVC11 |
5118.00 | -25.00 | -0.49% | 11:29:59 |
VXX12 PVC12 |
5146.00 | -38.00 | -0.73% | 11:29:59 |
EB0001 苯乙烯连续 |
7464.00 | -53.00 | -0.71% | 11:29:59 |
EBXX01 苯乙烯01 |
8510.00 | 392.00 | 4.83% | 16:15:05 |
EBXX02 苯乙烯02 |
8394.00 | -87.00 | -1.03% | 16:15:03 |
EBXX03 苯乙烯03 |
8100.00 | -22.00 | -0.27% | 18:45:01 |
EBXX04 苯乙烯04 |
7467.00 | 422.00 | 5.99% | 18:45:01 |
EBXX05 苯乙烯05 |
7464.00 | -53.00 | -0.71% | 11:29:59 |
EBXX06 苯乙烯06 |
7331.00 | -61.00 | -0.83% | 11:29:59 |
EBXX07 苯乙烯07 |
7246.00 | -60.00 | -0.82% | 11:29:59 |
EBXX08 苯乙烯08 |
7197.00 | -56.00 | -0.77% | 11:29:59 |
EBXX09 苯乙烯09 |
7160.00 | -52.00 | -0.72% | 11:29:59 |
EBXX10 苯乙烯10 |
7119.00 | -52.00 | -0.73% | 11:29:59 |
EBXX11 苯乙烯11 |
7117.00 | -47.00 | -0.66% | 11:29:59 |
EBXX12 苯乙烯12 |
7148.00 | -50.00 | -0.69% | 11:29:59 |
FB0001 纤维板连续 |
1261.50 | 1.50 | 0.12% | 11:29:58 |
FBXX01 纤维板01 |
1329.50 | 39.50 | 3.06% | 18:45:01 |
FBXX02 纤维板02 |
1409.50 | 92.00 | 6.98% | 16:15:03 |
FBXX03 纤维板03 |
1399.00 | 49.00 | 3.63% | 16:15:06 |
FBXX04 纤维板04 |
1408.00 | 54.00 | 3.99% | 18:45:01 |
FBXX05 纤维板05 |
1261.50 | 1.50 | 0.12% | 11:29:58 |
FBXX06 纤维板06 |
1293.50 | 11.00 | 0.86% | 11:29:59 |
FBXX07 纤维板07 |
1314.50 | 60.00 | 4.78% | 18:45:01 |
FBXX08 纤维板08 |
1307.50 | -11.50 | -0.87% | 18:45:00 |
FBXX09 纤维板09 |
1259.00 | -26.50 | -2.06% | 18:45:01 |
FBXX10 纤维板10 |
1246.00 | -18.50 | -1.46% | 18:45:01 |
FBXX11 纤维板11 |
1329.50 | -10.50 | -0.78% | 18:45:01 |
FBXX12 纤维板12 |
1305.50 | 1.00 | 0.08% | 16:15:03 |
BB0001 胶合板连续 |
170.25 | 1.00 | 0.59% | 18:45:00 |
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 |
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 |
153.85 | -23.75 | -13.37% | 16:15:07 |
BBXX10 胶合板10 |
243.95 | 11.70 | 5.04% | 17:04:13 |
BBXX11 胶合板11 |
149.60 | 7.10 | 4.98% | 18:45:01 |
BBXX12 胶合板12 |
300.00 | 1.25 | 0.42% | 17:07:30 |
JD0001 鸡蛋连续 |
3138.00 | -1.00 | -0.03% | 11:29:59 |
JDXX01 鸡蛋01 |
3251.00 | -199.00 | -5.77% | 16:15:03 |
JDXX02 鸡蛋02 |
3150.00 | -65.00 | -2.02% | 16:15:04 |
JDXX03 鸡蛋03 |
3450.00 | 135.00 | 4.07% | 18:44:59 |
JDXX04 鸡蛋04 |
3156.00 | 44.00 | 1.41% | 18:45:01 |
JDXX05 鸡蛋05 |
3138.00 | -1.00 | -0.03% | 11:29:59 |
JDXX06 鸡蛋06 |
2977.00 | -21.00 | -0.70% | 11:29:59 |
JDXX07 鸡蛋07 |
3156.00 | -15.00 | -0.47% | 11:29:59 |
JDXX08 鸡蛋08 |
3749.00 | -9.00 | -0.24% | 11:29:59 |
JDXX09 鸡蛋09 |
3841.00 | -13.00 | -0.34% | 11:29:59 |
JDXX10 鸡蛋10 |
3544.00 | -15.00 | -0.42% | 11:29:59 |
JDXX11 鸡蛋11 |
3547.00 | -12.00 | -0.34% | 11:29:59 |
JDXX12 鸡蛋12 |
3690.00 | -20.00 | -0.54% | 11:29:59 |
RR0001 粳米连续 |
3538.00 | -1.00 | -0.03% | 11:29:59 |
RRXX01 粳米01 |
3564.00 | 4.00 | 0.11% | 18:45:01 |
RRXX02 粳米02 |
3520.00 | 0.00 | 0.00% | 16:15:12 |
RRXX03 粳米03 |
3556.00 | 36.00 | 1.02% | 18:45:03 |
RRXX04 粳米04 |
3488.00 | -2.00 | -0.06% | 18:45:01 |
RRXX05 粳米05 |
3472.00 | -1.00 | -0.03% | 11:29:59 |
RRXX06 粳米06 |
3521.00 | 9.00 | 0.26% | 11:29:59 |
RRXX07 粳米07 |
3538.00 | -1.00 | -0.03% | 11:29:59 |
RRXX08 粳米08 |
3552.00 | 0.00 | 0.00% | 11:29:59 |
RRXX09 粳米09 |
3563.00 | -1.00 | -0.03% | 11:29:59 |
RRXX10 粳米10 |
3555.00 | 1.00 | 0.03% | 18:45:01 |
RRXX11 粳米11 |
3549.00 | 2.00 | 0.06% | 18:45:01 |
RRXX12 粳米12 |
3552.00 | -3.00 | -0.08% | 18:45:01 |
PG0001 液化石油气连续 |
4448.00 | -39.00 | -0.87% | 11:29:59 |
PGXX01 液化石油气01 |
4698.00 | -2.00 | -0.04% | 16:15:06 |
PGXX02 液化石油气02 |
4600.00 | -50.00 | -1.08% | 18:32:01 |
PGXX03 液化石油气03 |
5330.00 | 220.00 | 4.31% | 18:45:00 |
PGXX04 液化石油气04 |
4450.00 | -111.00 | -2.43% | 18:45:01 |
PGXX05 液化石油气05 |
4448.00 | -39.00 | -0.87% | 11:29:59 |
PGXX06 液化石油气06 |
4322.00 | -29.00 | -0.67% | 11:29:59 |
PGXX07 液化石油气07 |
4228.00 | -9.00 | -0.21% | 11:29:59 |
PGXX08 液化石油气08 |
4142.00 | -15.00 | -0.36% | 11:29:59 |
PGXX09 液化石油气09 |
4065.00 | -4.00 | -0.10% | 11:29:59 |
PGXX10 液化石油气10 |
4382.00 | -12.00 | -0.27% | 11:29:59 |
PGXX11 液化石油气11 |
4337.00 | 8.00 | 0.18% | 11:29:59 |
PGXX12 液化石油气12 |
4286.00 | 31.00 | 0.73% | 11:29:59 |
LH0001 生猪连续 |
14510.00 | 40.00 | 0.28% | 11:29:59 |
LHXX01 生猪01 |
13230.00 | -295.00 | -2.18% | 16:15:03 |
LHXX03 生猪03 |
13995.00 | 145.00 | 1.05% | 18:44:59 |
LHXX09 生猪09 |
14510.00 | 40.00 | 0.28% | 11:29:59 |
LHXX11 生猪11 |
13985.00 | 20.00 | 0.14% | 11:29:59 |
