大连商品交易所期货行情列表,实时更新

2022年实时更新 上期所 大商所 郑商所 能源 中金所今日行情,以及股指国债期货走势图。如果只想查看主力合约走势图,请点击下表左上角只显示主力合约链接,下表中实时更新各大期货交易所产品的最新价,开盘价,最低价,最高价,收盘价以及持仓量和成交量。点击主力合约进去,可以显示期货产品的其他月份合约。

期货交易所行情品种查询:   
豆粕2405(m2405)期货今日行情报价_价格走势图(实时更新) (点击查看详细行情图表)
合约最新价涨跌涨跌幅开盘价最高价最低价昨收价涨停价跌停价最新持仓成交量更新时间说明
黄大豆1号2405(a2405)475990.2%475047704733473350164450101737991912024-03-28 15:02:07主力
黄大豆1号2409(a2409)4720110.2%47094730469346924973441119803119022024-03-28 15:02:07
黄大豆1号2407(a2407)4747180.4%47294753471647134995443120840113962024-03-28 15:02:07
黄大豆1号2501(a2501)4637300.7%46074648460746204897434335743692024-03-28 15:02:07
黄大豆1号2411(a2411)4661150.3%46464673464646454923436729333342024-03-28 15:02:07
黄大豆1号2503(a2503)4609-1-0%461046264605460348794327125672024-03-28 15:02:07
黄大豆2号2405(b2405)3775-43-1.1%381838323759383240613603899001534492024-03-28 15:02:43主力
黄大豆2号2409(b2409)3840-29-0.7%38693885382838794111364711759151272024-03-28 15:02:07
黄大豆2号2404(b2404)3773-57-1.5%383038303730384040703610541248682024-03-28 15:02:07
黄大豆2号2406(b2406)3767-32-0.8%379938103750380540333577836421882024-03-28 15:02:07
黄大豆2号2407(b2407)3764-26-0.7%379038063749380840363580506414972024-03-28 15:02:07
黄大豆2号2408(b2408)3824-34-0.9%38583872381438684100363631999792024-03-28 15:02:07
黄大豆2号2501(b2501)3856-34-0.9%389038903844388441173651289902024-03-28 15:02:07
黄大豆2号2411(b2411)3849-16-0.4%386538703830386841003636403392024-03-28 15:02:07
黄大豆2号2410(b2410)3847-25-0.6%387238783840386841003636141292024-03-28 15:02:07
黄大豆2号2503(b2503)3795-45-1.2%38403849379538424072361271272024-03-28 15:02:07
黄大豆2号2412(b2412)3864-12-0.3%38763883385038874120365482202024-03-28 15:02:07
黄大豆2号2502(b2502)385500%3855385538553911414536772012024-03-28 15:02:07
玉米2405(c2405)2408180.8%2390241523852387253022448182326105852024-03-28 15:02:43主力
玉米2407(c2407)2429190.8%2410243724102412255622683356721148152024-03-28 15:02:43
玉米2409(c2409)243070.3%242324402423242525702280243280582352024-03-28 15:02:43
玉米2411(c2411)2399-3-0.1%24022414239524062550226232955159632024-03-28 15:02:07
玉米2501(c2501)2386-1-0%23872397238223892532224636624113332024-03-28 15:02:07
玉米2503(c2503)2391-1-0%2392240123862389253222465552502024-03-28 15:02:07
玉米淀粉2405(cs2405)2858230.8%2835287328342840298226981683921817812024-03-28 15:02:07主力
玉米淀粉2407(cs2407)2821190.7%28022833280228122952267265699223302024-03-28 15:02:07
玉米淀粉2409(cs2409)2840200.7%2820284928202832297326912743966482024-03-28 15:02:07
玉米淀粉2411(cs2411)280350.2%27982814279228022942266212956342024-03-28 15:02:07
玉米淀粉2501(cs2501)280450.2%2799281427932802294226629681512024-03-28 15:02:07
玉米淀粉2503(cs2503)280690.3%27972806279028032943266332212024-03-28 15:02:07
苯乙烯2405(eb2405)9289490.5%9240934091909306995786553471645216872024-03-28 15:02:07主力
苯乙烯2406(eb2406)9216290.3%91879255912192229867857784125639742024-03-28 15:02:07
苯乙烯2404(eb2404)9347550.6%929293939252935010004869623570216852024-03-28 15:02:07
苯乙烯2407(eb2407)9147370.4%9110917590519146978685061292357912024-03-28 15:02:07
苯乙烯2409(eb2409)901020%900890308911899896278369742255722024-03-28 15:02:07
苯乙烯2408(eb2408)9079380.4%9041909789839071970584375853572024-03-28 15:02:07
苯乙烯2410(eb2410)891220%8910894388498923954782992641442024-03-28 15:02:07
苯乙烯2501(eb2501)8764170.2%874787648747876393768150162122024-03-28 15:02:07
苯乙烯2412(eb2412)8814260.3%8788881487318781939581674372024-03-28 15:02:07
苯乙烯2411(eb2411)8830220.2%8808883188088840945882224662024-03-28 15:02:07
苯乙烯2502(eb2502)869500%869586958695869593038087612024-03-28 15:02:07
乙二醇2405(eg2405)4496250.6%4471450844514488480241743392632500662024-03-28 15:02:07主力
乙二醇2409(eg2409)4562360.8%452645764520454448624226137704479722024-03-28 15:02:07
乙二醇2406(eg2406)4516230.5%44934531448345124827419728605612024-03-28 15:02:07
乙二醇2404(eg2404)4465330.7%44324478443044544765414331163662024-03-28 15:02:07
乙二醇2501(eg2501)4620441%45764630457545984919427720171502024-03-28 15:02:07
乙二醇2407(eg2407)4530220.5%45084539449845194835420310071142024-03-28 15:02:07
乙二醇2408(eg2408)4546310.7%451545544505452548414209582822024-03-28 15:02:07
乙二醇2410(eg2410)4578441%453445784534455148694233583192024-03-28 15:02:07
乙二醇2411(eg2411)4599451%455445994550457048894251515182024-03-28 15:02:07
乙二醇2412(eg2412)4617390.9%4578461745694594491542736862024-03-28 15:02:07
乙二醇2502(eg2502)4644-9-0.2%465346534653464449694319212024-03-28 15:02:07
纤维板2405(fb2405)1293.5625%1231.51293.5122512321293.51170.57141312182024-03-28 15:02:07主力
纤维板2404(fb2404)126170.55.9%1190.51273.51155.512131273.51152.51681172024-03-28 15:02:07
纤维板2406(fb2406)1306584.6%12481306.5124812511313.51188.511142024-03-28 15:02:07
纤维板2412(fb2412)129631.52.5%1264.5129612611245130711831262024-03-28 15:02:07
纤维板2501(fb2501)1260.5-3.5-0.3%126412701260.51238.5130011771542024-03-28 15:02:07
纤维板2408(fb2408)12472.50.2%1244.51250.51244.5124713091185332024-03-28 15:02:07
纤维板2409(fb2409)1268.53.50.3%1265129312651257.5132011952032024-03-28 15:02:07
纤维板2502(fb2502)1282.5-34.5-2.6%1317131713011282.51346.51218.5222024-03-28 15:02:07
纤维板2407(fb2407)1274-16-1.2%12901290129012741337.51210.5712024-03-28 15:02:07
纤维板2410(fb2410)1270.5-12-0.9%1282.51282.51282.51270.513341207812024-03-28 15:02:07
纤维板2411(fb2411)12724.50.4%1267.51267.51267.512721335.51208.5512024-03-28 15:02:07
纤维板2503(fb2503)127900%12791279127912791342.51215.5112024-03-28 15:02:07
铁矿石2409(i2409)7583.50.5%754.5769.5748.5764.5848.5680.54016054753292024-03-28 15:02:07主力
铁矿石2405(i2405)797-3-0.4%800812790.5812.5901.5723.52959733051742024-03-28 15:02:44
铁矿石2501(i2501)7263.50.5%722.5735715.5731.5811.5651.5157886656292024-03-28 15:02:07
铁矿石2406(i2406)791-2.5-0.3%793.5803782.5805893.5716.532383224842024-03-28 15:02:44
铁矿石2407(i2407)784-2.5-0.3%786.5795.5776797884.5709.520551113972024-03-28 15:02:07
铁矿石2408(i2408)776.530.4%773.5787767.5784.5870.5698.5828623882024-03-28 15:02:07
铁矿石2410(i2410)7495.50.7%743.5758.5739752834.5669.551959802024-03-28 15:02:07
铁矿石2404(i2404)813-4.5-0.6%817.5827808.583092173919245152024-03-28 15:02:07
铁矿石2411(i2411)741.550.7%736.5750.5731.5745.5827.5663.536505022024-03-28 15:02:07
铁矿石2502(i2502)72171%714730711726805.5646.547404472024-03-28 15:02:07
铁矿石2503(i2503)71530.4%712726.5707721.5800.5642.510623552024-03-28 15:02:07
铁矿石2412(i2412)73471%727741.5723.573881965731372222024-03-28 15:02:07
焦炭2405(j2405)2047.51.50.1%20462063.52026.520822248.51915.531088211792024-03-28 15:02:07主力
焦炭2409(j2409)2117.5-2.5-0.1%21202135210021492320.51977.51033044482024-03-28 15:02:07
焦炭2501(j2501)2138.5-29.5-1.4%2168216821202168234119958201122024-03-28 15:02:07
焦炭2406(j2406)2061-0.5-0%2061.52061.5205421032271193530352024-03-28 15:02:07
焦炭2412(j2412)21361065.2%20302180.52030213823091967492024-03-28 15:02:07
焦炭2404(j2404)1999.500%1999.51999.51999.52135.5230619653442024-03-28 15:02:07
焦炭2411(j2411)223511.50.5%2223.52223.5222322352413.52056.5242024-03-28 15:02:07
焦炭2502(j2502)2184-58-2.6%22422242224221842358.52009.51322024-03-28 15:02:07
焦炭2407(j2407)2103.500%2103.52103.52103.52103.52271.51935.5612024-03-28 15:02:07
焦炭2408(j2408)2283-15.5-0.7%2298.52298.52298.522832465.52100.5512024-03-28 15:02:07
焦炭2410(j2410)2116.5-127-5.7%2243.52243.52243.52116.52285.51947.5312024-03-28 15:02:07
鸡蛋2405(jd2405)3366-24-0.7%339033903350336235633161128661994282024-03-28 15:02:07主力
鸡蛋2409(jd2409)3823-44-1.1%386738733820386941013637114461512142024-03-28 15:02:07
鸡蛋2406(jd2406)3170-46-1.4%32163224316632153407302397137322802024-03-28 15:02:07
鸡蛋2408(jd2408)4000-20-0.5%4020402339854020426137791988260312024-03-28 15:02:07
鸡蛋2407(jd2407)3426-34-1%346034633412345536623248844118462024-03-28 15:02:07
鸡蛋2410(jd2410)3718-44-1.2%37623766371237613986353649738512024-03-28 15:02:07
鸡蛋2501(jd2501)3745-13-0.3%37583772372637713997354558638442024-03-28 15:02:07
鸡蛋2404(jd2404)3215-5-0.2%3220324032023215340730235273492024-03-28 15:02:07
鸡蛋2502(jd2502)3480-23-0.7%35033508347635033713329321002792024-03-28 15:02:07
鸡蛋2411(jd2411)3836-37-1%38733875383038684100363613491922024-03-28 15:02:07
鸡蛋2503(jd2503)3508-18-0.5%352635263494353337443322127742024-03-28 15:02:07
鸡蛋2412(jd2412)4035-15-0.4%4050405740224062430538191136702024-03-28 15:02:07
焦煤2405(jm2405)1570.51.50.1%15691583.515381613.51742.51484.51227041177382024-03-28 15:02:07主力
焦煤2409(jm2409)1608.58.50.5%16001629158016491780.51517.570739511962024-03-28 15:02:07
焦煤2501(jm2501)1584-6-0.4%159016051559.51612.51741.51483.5298310312024-03-28 15:02:07
焦煤2406(jm2406)1564151%154915751538160017281472230712024-03-28 15:02:07
焦煤2404(jm2404)1499-46.5-3%1545.51545.51472.51545.516691422608282024-03-28 15:02:07
焦煤2407(jm2407)160319.51.2%1583.51609157616161745148764112024-03-28 15:02:07
焦煤2408(jm2408)1592-0.5-0%1592.515941586.51630176015002882024-03-28 15:02:07
焦煤2411(jm2411)164800%16481651.5164816491780.51517.52132024-03-28 15:02:07
焦煤2410(jm2410)160300%1603160316031636.5176715063012024-03-28 15:02:07
焦煤2412(jm2412)158900%1589158915891656178815242012024-03-28 15:02:07
焦煤2502(jm2502)1612-58-3.5%16701670167016121740.51483.5312024-03-28 15:02:07
焦煤2503(jm2503)1689-35-2%172417241724168918241554712024-03-28 15:02:07
塑料2405(l2405)8220300.4%8190823881798209870177172530832758712024-03-28 15:02:07主力
塑料2409(l2409)8234270.3%820782498201823387267740152665955502024-03-28 15:02:07
塑料2406(l2406)8242190.2%822382628211823387267740255514972024-03-28 15:02:07
塑料2501(l2501)818910%81888207817181948685770321337512024-03-28 15:02:07
塑料2407(l2407)8239160.2%8223825282208240873477462331392024-03-28 15:02:07
塑料2404(l2404)8136-26-0.3%816281628136816286517673451922024-03-28 15:02:07
塑料2408(l2408)8242200.2%822282518218824587397751218502024-03-28 15:02:07
塑料2410(l2410)821960.1%821382378194821487067722123182024-03-28 15:02:07
塑料2411(l2411)8228160.2%8212822882128200869277082222024-03-28 15:02:07
塑料2502(l2502)8166-3-0%8169816981668180867076902622024-03-28 15:02:07
塑料2412(l2412)821200%8212821282128212870477201412024-03-28 15:02:07
塑料2503(l2503)821900%821982198219822787207734412024-03-28 15:02:07
生猪2405(lh2405)15230-75-0.5%15305153551510015450163751452553790527542024-03-28 15:02:07主力
生猪2409(lh2409)177351751%17560177451740517710187701665040275205012024-03-28 15:02:07
生猪2407(lh2407)16670550.3%16615167051639016675176751567530997150732024-03-28 15:02:07
生猪2411(lh2411)17850250.1%1782517875175801796019035168851911547382024-03-28 15:02:07
生猪2501(lh2501)17655350.2%176201767017420177401880016680947616422024-03-28 15:02:07
生猪2503(lh2503)16510100.1%16500165151632516450174351546513478702024-03-28 15:02:07
豆粕2405(m2405)3224-36-1.1%326032693199325434493059105761912924542024-03-28 15:02:44主力
豆粕2409(m2409)3283-29-0.9%33123325326533013499310313399128308072024-03-28 15:02:07
豆粕2501(m2501)3261-24-0.7%328533003246327534713079261201480362024-03-28 15:02:07
豆粕2407(m2407)3223-29-0.9%32523263320132453439305188001479252024-03-28 15:02:07
豆粕2411(m2411)3269-19-0.6%3288330432493279347530833962899972024-03-28 15:02:07
豆粕2408(m2408)3292-34-1%3326333332753311350931133194971372024-03-28 15:02:07
豆粕2412(m2412)3281-25-0.8%330633223270329934963102993911782024-03-28 15:02:07
豆粕2503(m2503)3184-27-0.8%321132223175320934013017471210912024-03-28 15:02:07
棕榈油2405(p2405)8122-12-0.1%8134817280708214878876404373838280842024-03-28 15:02:44主力
棕榈油2409(p2409)752040.1%7516755074527572810270422358251476692024-03-28 15:02:07
棕榈油2501(p2501)730040.1%7296732272207312782268022178795392024-03-28 15:02:07
棕榈油2406(p2406)786800%786878947804794685027390460158222024-03-28 15:02:44
棕榈油2407(p2407)7738-2-0%77407768768077908334724635036352024-03-28 15:02:07
棕榈油2412(p2412)7338320.4%7306736872667346786068322935232024-03-28 15:02:07
棕榈油2408(p2408)762680.1%7618765675707698823671607615202024-03-28 15:02:07
棕榈油2411(p2411)7376160.2%7360740473147390790668744583042024-03-28 15:02:07
棕榈油2410(p2410)743080.1%7422745073767480800269583592952024-03-28 15:02:07
棕榈油2404(p2404)819480.1%81868232811483388920775616781742024-03-28 15:02:07
棕榈油2503(p2503)7260360.5%722472827200727877866770160992024-03-28 15:02:07
棕榈油2502(p2502)7266520.7%721472927206729678066786118422024-03-28 15:02:07
液化石油气2405(pg2405)4602220.5%45804623456746104932428853818739242024-03-28 15:02:07主力
液化石油气2406(pg2406)4548150.3%4533457445174559487842401394776532024-03-28 15:02:07
液化石油气2409(pg2409)4365200.5%434544034342438146874075886522422024-03-28 15:02:07
液化石油气2404(pg2404)461660.1%461046454593464249664318231116522024-03-28 15:02:07
液化石油气2407(pg2407)4499240.5%44754525447345154831419911804252024-03-28 15:02:07
液化石油气2408(pg2408)4442611.4%4381446643814453476441426531392024-03-28 15:02:07
液化石油气2410(pg2410)4881370.8%484449134844489452364552610412024-03-28 15:02:07
液化石油气2411(pg2411)4800-82-1.7%488248824738478451184450118102024-03-28 15:02:07
液化石油气2501(pg2501)4582-8-0.2%4590459045654600492242786652024-03-28 15:02:07
液化石油气2502(pg2502)4553-37-0.8%459045904574455348714235532024-03-28 15:02:07
液化石油气2503(pg2503)44993358%416444994164458052213939132024-03-28 15:02:07
液化石油气2412(pg2412)4698-9-0.2%4707470746984702503143732922024-03-28 15:02:07
聚丙烯2405(pp2405)7472-5-0.1%7477749674517492794170433242642756672024-03-28 15:02:07主力
聚丙烯2409(pp2409)7493-14-0.2%750775247480751979707068145991916302024-03-28 15:02:07
聚丙烯2410(pp2410)7484-1-0%74857507746775047954705474324812024-03-28 15:02:07
聚丙烯2408(pp2408)7476-17-0.2%749375027466749679457047408017222024-03-28 15:02:07
聚丙烯2406(pp2406)748310%748275017460749979487050606713752024-03-28 15:02:07
聚丙烯2501(pp2501)7470-42-0.6%75127512746074917940704227367182024-03-28 15:02:07
聚丙烯2407(pp2407)7471-4-0.1%74757494745674867935703724035702024-03-28 15:02:07
聚丙烯2404(pp2404)743890.1%74297439741674397885699335621382024-03-28 15:02:07
聚丙烯2411(pp2411)7490-10-0.1%750075047468752279737071384682024-03-28 15:02:07
聚丙烯2412(pp2412)7500-17-0.2%7517753175007516796670663242024-03-28 15:02:07
聚丙烯2502(pp2502)751080.1%7502751075027507795770571432024-03-28 15:02:07
聚丙烯2503(pp2503)747600%7476747674767511796170611012024-03-28 15:02:07
粳米2408(rr2408)359900%35993599359435923771341371612982024-03-28 15:02:07主力
粳米2404(rr2404)3398-31-0.9%3429342933983429360032581211282024-03-28 15:02:07
粳米2405(rr2405)3556-5-0.1%35613562355635583735338127831062024-03-28 15:02:07
粳米2406(rr2406)351610%3515351635143515369033401525552024-03-28 15:02:07
粳米2409(rr2409)3551-4-0.1%3555355535513551372833742906182024-03-28 15:02:07
粳米2407(rr2407)352400%3524352735233524370033482084142024-03-28 15:02:07
粳米2412(rr2412)3575-3-0.1%35783578357535753753339784142024-03-28 15:02:07
粳米2501(rr2501)3578-2-0.1%3580358035753578375634007892024-03-28 15:02:07
粳米2410(rr2410)3575-1-0%35763576357535763754339829942024-03-28 15:02:07
粳米2502(rr2502)357900%3579358035783579375734018332024-03-28 15:02:07
粳米2411(rr2411)358060.2%35743580357435773755339917122024-03-28 15:02:07
粳米2503(rr2503)3589461.3%3543358935433566374433881122024-03-28 15:02:07
PVC2405(v2405)5830170.3%5813584358035838618854887648655399082024-03-28 15:02:07主力
PVC2409(v2409)5962120.2%5950597459325974633256163582321751172024-03-28 15:02:07
PVC2501(v2501)6062200.3%6042607860406081644557172610861982024-03-28 15:02:07
PVC2408(v2408)5938180.3%592059485911594963055593104722522024-03-28 15:02:07
PVC2406(v2406)5873270.5%5846588058435875622755231010921352024-03-28 15:02:07
PVC2404(v2404)5783130.2%5770579057625786613354391420310022024-03-28 15:02:07
PVC2407(v2407)5913130.2%59005919588359186273556334657392024-03-28 15:02:07
PVC2410(v2410)598850.1%59835996596660026362564220525032024-03-28 15:02:07
PVC2503(v2503)609820%609661196094610664725740221442024-03-28 15:02:07
PVC2411(v2411)6019100.2%600960235994603163925670719402024-03-28 15:02:07
PVC2502(v2502)6083120.2%607160866057608564505720289362024-03-28 15:02:07
PVC2412(v2412)603810%603760466016605464175691284112024-03-28 15:02:07
豆油2405(y2405)7678-6-0.1%7684771276247728819072664958954156022024-03-28 15:02:44主力
豆油2409(y2409)7586120.2%7574760875247626808271704637781715732024-03-28 15:02:07
豆油2501(y2501)758000%7580760275187624808071685169673032024-03-28 15:02:07
豆油2407(y2407)7646140.2%7632766275807680814072201831034832024-03-28 15:02:07
豆油2411(y2411)7560-2-0%75627580750076008056714477567092024-03-28 15:02:07
豆油2408(y2408)7622140.2%76087636756076648122720643565302024-03-28 15:02:07
豆油2412(y2412)7598180.2%7580762675547646810471881862802024-03-28 15:02:07
豆油2503(y2503)7548200.3%752875587494759080447136148402024-03-28 15:02:07
0 条回复 A文章作者 M管理员
    暂无讨论,说说你的看法吧