文章
文章用户商铺文档快讯有问必答话题

郑州商品交易所期货行情列表,实时更新

2025年实时更新 上期所 大商所 郑商所 能源 广期所 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:   
甲醇609(MA609)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)
期货开户帮助
期货开户最新资讯
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
苹果610(AP610)7683200.3%766377057618759882066990110591410582026-06-29 10:03:26主力
苹果701(AP701)765540.1%7651768776117581818869741560929582026-06-29 10:03:13
苹果611(AP611)7579290.4%75507598752474998099689913111592026-06-29 10:03:23
苹果705(AP705)7809190.2%779078307772779384177169308392026-06-29 10:03:10
苹果703(AP703)7716-309-3.9%802580257679768783027072259312026-06-29 10:03:13
苹果612(AP612)7625550.7%757076317570754881526944375292026-06-29 10:03:13
苹果704(AP704)779030%778778187766777984027156104162026-06-29 10:03:06
棉花609(CF609)158151751.1%1564015845156401568016625147355837431974522026-06-29 10:03:24主力
棉花611(CF611)161001951.2%159051612015905159401690014980229218390332026-06-29 10:03:27
棉花701(CF701)162451751.1%160701627516050161051707515135189148271492026-06-29 10:03:22
棉花607(CF607)155951901.2%1540515610154051543516365145051682915112026-06-29 10:03:23
棉花705(CF705)159951551%15840160251582015885168401493071049822026-06-29 10:03:27
棉花703(CF703)160851500.9%15935161101592515955169151499532062962026-06-29 10:03:27
红枣609(CJ609)87151651.9%8550876085508445904078501458161293972026-06-29 10:03:27主力
红枣701(CJ701)9415951%93209470931591859830854054751342892026-06-29 10:03:25
红枣705(CJ705)95201251.3%939595759395928099308630695027322026-06-29 10:03:28
红枣612(CJ612)93551051.1%925094059250910097408460404111032026-06-29 10:03:24
红枣703(CJ703)9380450.5%93359435931591609805851524424552026-06-29 10:03:24
红枣607(CJ607)82351251.5%811083158110806586307500323972026-06-29 10:03:15
棉纱609(CY609)223402050.9%2213522380220802209522980212101428949072026-06-29 10:03:20主力
棉纱607(CY607)22610300.1%2258022620225252252523430216205142562026-06-29 10:03:08
棉纱701(CY701)223851250.6%222602238522260221552304521265752026-06-29 10:03:20
棉纱610(CY610)222053601.6%218452257521845222052309521315142026-06-29 10:02:34
棉纱608(CY608)22240-415-1.8%226552265522655222402313021350232026-06-29 10:03:01
棉纱611(CY611)22395-160-0.7%225552255522500223952329521495222026-06-29 10:00:37
棉纱612(CY612)22635850.4%225502255022550226352354521725312026-06-29 10:03:09
棉纱703(CY703)22425-115-0.5%2254022540225402242523325215251012026-06-29 10:03:15
棉纱704(CY704)2245500%224552245522455224552335521555112026-06-29 10:03:19
棉纱705(CY705)22335-130-0.6%224652246522465223352323021440112026-06-29 10:03:16
玻璃609(FG609)97110.1%970977966969104789118256166275252026-06-29 10:03:28主力
玻璃611(FG611)101120.2%10091018100610081089927122380962632026-06-29 10:03:21
玻璃608(FG608)97030.3%967975965970104889251535772492026-06-29 10:03:27
玻璃610(FG610)101630.3%1013102310121014109693246906528132026-06-29 10:03:28
玻璃701(FG701)1060-1-0.1%10611067105710621147977213593342722026-06-29 10:03:28
玻璃607(FG607)91360.7%9079199079079808342506577602026-06-29 10:03:02
玻璃705(FG705)1131-2-0.2%113311381129113512261044791513902026-06-29 10:03:23
玻璃612(FG612)1068-2-0.2%10701075106510701156984952211912026-06-29 10:02:24
玻璃706(FG706)115700%11571161115411581251106518433502026-06-29 10:03:15
玻璃703(FG703)1093-2-0.2%10951098109010941182100622042182026-06-29 10:03:17
玻璃704(FG704)1132-4-0.4%11361139113211351226104417281362026-06-29 10:03:23
玻璃702(FG702)1099-3-0.3%110211051098110211911013966982026-06-29 10:03:17
甲醇609(MA609)2429110.5%2418246724102449267022287174876948482026-06-29 10:03:26主力
甲醇610(MA610)2389120.5%2377241823712398254222541197041884652026-06-29 10:03:27
甲醇701(MA701)2377160.7%236123992360238625302242187782635082026-06-29 10:03:28
甲醇611(MA611)2373150.6%23582400235823832526224061045576312026-06-29 10:03:26
甲醇608(MA608)246740.2%24632508245824992724227437607325122026-06-29 10:03:27
甲醇705(MA705)2318-6-0.3%232423382313233224722192602320682026-06-29 10:03:25
甲醇612(MA612)2389130.5%237624102373239725412253618315752026-06-29 10:03:25
甲醇607(MA607)247990.4%247025122470253228112253472911392026-06-29 10:03:26
甲醇703(MA703)233960.3%23332358232623482489220722811542026-06-29 10:03:28
甲醇702(MA702)2355150.6%23402377234023682511222528971472026-06-29 10:03:28
甲醇704(MA704)232840.2%232423452323233924802198463222026-06-29 10:03:21
甲醇706(MA706)2339-6-0.3%234523482339234824892207119162026-06-29 10:03:07
菜籽油609(OI609)9722820.9%96409750962796051018290282437101266252026-06-29 10:03:25主力
菜籽油611(OI611)9709720.7%9637973796209595101719019130435239062026-06-29 10:03:24
菜籽油701(OI701)9664830.9%95819697957795631013789894483582512026-06-29 10:03:25
菜籽油705(OI705)9602820.9%952096479515948710057891717249602026-06-29 10:03:26
菜籽油703(OI703)9625921%95339644953294891005989198501592026-06-29 10:03:26
菜籽油607(OI607)984500%98459887982997761036391892688262026-06-29 10:03:19
短纤608(PF608)6958580.8%69006996688269467572632094380976342026-06-29 10:03:27主力
短纤609(PF609)6910560.8%68546946683869027524628048518461852026-06-29 10:03:26
短纤610(PF610)6904640.9%68406934682668807294646649815254912026-06-29 10:03:25
短纤611(PF611)6854761.1%67786876676268087218639812322162026-06-29 10:03:27
短纤607(PF607)6964-8-0.1%69726996687669907760622012571762026-06-29 10:03:25
短纤612(PF612)677680.1%676868326728676071666354390452026-06-29 10:03:22
短纤701(PF701)6814681%674668246732674471506338324402026-06-29 10:03:21
短纤702(PF702)6790701%6720679067146736714263306052026-06-29 10:03:21
短纤706(PF706)6736360.5%670067846700669270946290852026-06-29 10:03:14
短纤703(PF703)6742641%6678674266786678708062765232026-06-29 10:00:17
短纤704(PF704)6708-24-0.4%6732673267086734714063282222026-06-29 10:00:17
短纤705(PF705)679200%6792679267926754716063482212026-06-29 10:03:11
花生610(PK610)8428260.3%840284468392838688907882190851406782026-06-29 10:03:23
花生611(PK611)8430300.4%84008450839283888892788499898332712026-06-29 10:03:28主力
花生612(PK612)8462220.3%84408480843284308936792432796123052026-06-29 10:03:28
花生701(PK701)8474220.3%84528494845084448952793644792902026-06-29 10:03:06
花生705(PK705)846400%84648476846484268932792013572026-06-29 10:03:19
花生703(PK703)8418180.2%84008434840084168922791015542026-06-29 10:03:15
花生704(PK704)846260.1%84568462844684108916790435742026-06-29 10:03:06
丙烯609(PL609)6685921.4%65936728655966717272607015661240322026-06-29 10:03:27主力
丙烯608(PL608)6868961.4%677269136772685574726238275064892026-06-29 10:03:25
丙烯610(PL610)6586851.3%650166296495655469486160793658702026-06-29 10:03:25
丙烯607(PL607)7210580.8%715272457150711677576475424252026-06-29 10:03:24
丙烯701(PL701)6400270.4%63736447631864056790602026112026-06-29 10:03:19
丙烯612(PL612)6527110.2%6516654464136514690561235082026-06-29 10:03:23
丙烯705(PL705)632180.1%6313648962556327670759471082026-06-29 10:03:18
丙烯611(PL611)6539220.3%6517655965126530692261389152026-06-29 10:03:23
丙烯702(PL702)6347530.8%6294634762706321670159411332026-06-29 10:03:21
丙烯706(PL706)62441081.8%613662446136624666215871132026-06-29 10:03:20
丙烯703(PL703)6272-60-0.9%6332633262726293667159151122026-06-29 10:03:14
丙烯704(PL704)631900%6319631963196274665158971112026-06-29 10:03:20
瓶片PR609(PR609)6650320.5%66186688659466347232603636604491612026-06-29 10:03:25主力
瓶片PR610(PR610)6582200.3%65626614652265666960617212018166962026-06-29 10:03:28
瓶片PR608(PR608)6832260.4%68066870678068107424619611843142292026-06-29 10:03:26
瓶片PR611(PR611)6550500.8%650065506456646668546078171532026-06-29 10:03:18
瓶片PR701(PR701)6480-6-0.1%648665086480646668546078149262026-06-29 10:03:17
瓶片PR612(PR612)6532340.5%64986532643864706860608085152026-06-29 10:03:17
瓶片PR607(PR607)7068580.8%701071007010701677886244191122026-06-29 10:03:18
瓶片PR705(PR705)6370260.4%6344637063426350673259681652026-06-29 10:03:25
瓶片PR702(PR702)6476701.1%6406648064066428681460424542026-06-29 10:03:25
瓶片PR703(PR703)6446741.2%6372645463726368675259843232026-06-29 10:03:15
瓶片PR704(PR704)6384-2-0%6386638663846386677060022622026-06-29 10:03:25
瓶片PR706(PR706)637800%637863786378634667285964822026-06-29 10:03:15
对二甲苯 609(PX609)76241241.7%7500767074667582826668981810881048152026-06-29 10:03:25主力
对二甲苯 610(PX610)75701201.6%74507614741875307982707837185598112026-06-29 10:03:28
对二甲苯 608(PX608)76601381.8%75227702750276128298692629345450972026-06-29 10:03:25
对二甲苯 611(PX611)74781281.7%73507524732674487896700036890280302026-06-29 10:03:26
对二甲苯 701(PX701)7320881.2%7232736271927308774868681569441162026-06-29 10:03:25
对二甲苯 607(PX607)7688921.2%75967732759076628506681876746122026-06-29 10:03:18
对二甲苯 612(PX612)74041321.8%7272744272727386783069429762412026-06-29 10:03:25
对二甲苯 705(PX705)7262440.6%7218726271827214764867806782026-06-29 10:03:25
对二甲苯 702(PX702)7306861.2%7220732072207248768468126572026-06-29 10:03:24
对二甲苯 703(PX703)7294-6-0.1%7300731072947210764467762672026-06-29 10:03:25
对二甲苯 704(PX704)727220%7270727272707272771068341722026-06-29 10:03:25
对二甲苯 706(PX706)721800%7218721872187260769668241212026-06-29 10:03:25
菜籽粕609(RM609)2298-9-0.4%2307231522952289242721518576823422362026-06-29 10:03:28主力
菜籽粕701(RM701)2236-6-0.3%224222522233223223662098290374446632026-06-29 10:03:25
菜籽粕611(RM611)2198-12-0.5%221022192195220123342068265439340692026-06-29 10:03:22
菜籽粕608(RM608)2296-8-0.3%23042314229322862424214848427246522026-06-29 10:03:23
菜籽粕607(RM607)2179-11-0.5%219021942174218123122050957627412026-06-29 10:03:23
菜籽粕705(RM705)2281-4-0.2%2285229022782277241421401672224812026-06-29 10:03:22
菜籽粕703(RM703)2232-9-0.4%2241224822302230236420962406921332026-06-29 10:03:22
油菜籽609(RS609)5949300.5%59195949590958766464528856112026-06-29 09:56:44主力
油菜籽607(RS607)55601833.4%537757955377556061165004122026-06-29 08:43:43
油菜籽608(RS608)5610-28-0.5%563856385638561061715049112026-06-29 08:44:12
油菜籽611(RS611)5746-154-2.6%590059005900574663215171112026-06-29 09:13:13
纯碱609(SA609)1093-3-0.3%10961099108811021180102415396584654632026-06-29 10:03:26主力
纯碱611(SA611)1122-5-0.4%1127112811171131121110511319281355202026-06-29 10:03:23
纯碱608(SA608)1084-10-0.9%10941094108010941171101760251837152026-06-29 10:03:25
纯碱610(SA610)1119-3-0.3%11221125111411281207104957935299032026-06-29 10:03:18
纯碱701(SA701)1161-3-0.3%116411661157116812501086200025233162026-06-29 10:03:16
纯碱607(SA607)1044-7-0.7%105110511041105611309821066720912026-06-29 10:03:14
纯碱705(SA705)1207-3-0.2%1210121212051213129811281413515082026-06-29 10:03:16
纯碱612(SA612)1159-3-0.3%11621164115511631245108190515912026-06-29 10:03:15
纯碱703(SA703)1183-5-0.4%11881188118111921276110825233142026-06-29 10:03:16
纯碱706(SA706)1215-5-0.4%12201220121412241310113837321462026-06-29 10:03:16
纯碱702(SA702)1181-6-0.5%11871187118111901274110625811412026-06-29 10:03:16
纯碱704(SA704)1204-3-0.2%12071208120212101295112536691022026-06-29 10:03:16
硅铁609(SF609)5626160.3%561056485610560459425266253099637452026-06-29 10:03:27主力
硅铁611(SF611)5662160.3%564656885646563659765296101904207752026-06-29 10:03:25
硅铁610(SF610)5570100.2%55605596556055505884521652574201672026-06-29 10:03:25
硅铁608(SF608)5668380.7%56305686563056465986530637623149972026-06-29 10:03:20
硅铁607(SF607)5806-12-0.2%5818582457825774612254261720128022026-06-29 10:02:56
硅铁701(SF701)5620-12-0.2%563256345602559459305258112118422026-06-29 10:03:05
硅铁612(SF612)563860.1%563256505630561259505274205382026-06-29 10:02:52
硅铁702(SF702)558040.1%557655925576556258965228612112026-06-29 10:02:57
硅铁706(SF706)5644-40-0.7%5684568456265648598853081092026-06-29 10:03:25
硅铁703(SF703)5714-4-0.1%57185718571456966038535417742026-06-29 10:01:36
硅铁704(SF704)5680-10-0.2%5690569056805686602853448422026-06-29 10:03:24
硅铁705(SF705)569000%56905690569056686010532615922026-06-29 10:03:24
烧碱 609(SH609)1905-20-1%1925193519021935207117993038701666072026-06-29 10:03:26主力
烧碱 610(SH610)1960-34-1.7%19941995195820012142186029810670592026-06-29 10:03:27
烧碱 611(SH611)1982-37-1.8%20192020198020262168188450757603112026-06-29 10:03:25
烧碱 608(SH608)1879-21-1.1%19001908187719082042177429449149782026-06-29 10:03:21
烧碱 607(SH607)1865-1-0.1%18661882186418712059168331764108332026-06-29 10:03:22
烧碱 701(SH701)2061-26-1.2%2087209120582098224519511734233662026-06-29 10:03:16
烧碱 612(SH612)2036-32-1.5%20682069203520752221192928106562026-06-29 10:03:28
烧碱 705(SH705)2201-30-1.3%22312232219922432401208517174172026-06-29 10:02:50
烧碱 704(SH704)2187-28-1.3%221522162187223323902076586742026-06-29 10:02:50
烧碱 706(SH706)2222-28-1.2%225022522222226324222104353642026-06-29 10:03:11
烧碱 702(SH702)2113-28-1.3%214121412113216023122008407412026-06-29 10:03:25
烧碱 703(SH703)2145-24-1.1%216921702145218623402032705272026-06-29 10:02:50
锰硅609(SM609)5748-2-0%575057705740574860945402539908635912026-06-29 10:03:25主力
锰硅608(SM608)5724-2-0%57265744572057226066537839939158332026-06-29 10:03:24
锰硅610(SM610)5748-6-0.1%57545772574457466092540053070157252026-06-29 10:03:24
锰硅611(SM611)5798-12-0.2%5810582457925800614854527878285522026-06-29 10:03:25
锰硅607(SM607)569420%5692571456825696603853542212058672026-06-29 10:03:04
锰硅701(SM701)5828100.2%5818585258185828617854781817412162026-06-29 10:03:15
锰硅703(SM703)5872-4-0.1%587659145868587462285520349692026-06-29 10:03:15
锰硅705(SM705)5876-12-0.2%588858925876588462385530364292026-06-29 10:03:15
锰硅612(SM612)5868400.7%582858685828582061705470213102026-06-29 10:03:15
锰硅704(SM704)587800%5878587858785864621655123482026-06-29 10:03:16
锰硅702(SM702)585840.1%58545860585458526204550028042026-06-29 10:02:53
锰硅706(SM706)590840.1%590459085904590662625550622026-06-29 10:03:16
白糖609(SR609)525540.1%5251527252475225548749637614172482022026-06-29 10:03:25主力
白糖611(SR611)529730.1%529453125289526455285000175505490412026-06-29 10:03:24
白糖701(SR701)540560.1%539954165391537456435105196255485072026-06-29 10:03:27
白糖705(SR705)547190.2%5462548054575436570851641262222402026-06-29 10:03:24
白糖703(SR703)5435160.3%5419544554195400567051301018211652026-06-29 10:03:14
白糖607(SR607)5191-21-0.4%52125212519151665425490788076682026-06-29 10:02:51
PTA609(TA609)5506801.5%5426554054225466595849749638455165522026-06-29 10:03:26主力
PTA610(TA610)5430841.6%53465464534653825706505874128918942026-06-29 10:03:26
PTA701(TA701)5190601.2%513052205130517654884864311573612112026-06-29 10:03:26
PTA611(TA611)5332761.4%525653645256529256104974102949518752026-06-29 10:03:26
PTA608(TA608)5620721.3%55485650554855766078507457666374592026-06-29 10:03:28
PTA607(TA607)5700861.5%5614572456145640626250186520467392026-06-29 10:03:26
PTA612(TA612)5252641.2%51885282518852345550491831508012026-06-29 10:03:25
PTA705(TA705)5170501%51205198511651705482485846993822026-06-29 10:03:11
PTA703(TA703)5184400.8%5144523451185150546048403548772026-06-29 10:03:01
PTA702(TA702)5200761.5%512452385122518454964872702592026-06-29 10:03:01
PTA704(TA704)5190380.7%515252005120515054604840327472026-06-29 10:03:13
PTA706(TA706)5172300.6%51425172512051765488486457162026-06-29 10:03:11
尿素609(UR609)1743-8-0.5%175117591742173518571613290392660982026-06-29 10:03:26主力
尿素610(UR610)1709-4-0.2%17131723170717001819158136142217332026-06-29 10:03:26
尿素611(UR611)1736-1-0.1%17371747173217271848160649602197472026-06-29 10:03:27
尿素701(UR701)1733-6-0.3%1739174617311726184716055785440992026-06-29 10:03:25
尿素608(UR608)1740-6-0.3%1746175517391736185816141602928102026-06-29 10:03:28
尿素607(UR607)1725-8-0.5%17331738172517211842160063678222026-06-29 10:03:27
尿素702(UR702)1732-7-0.4%1739174217291724184516031175652026-06-29 10:03:01
尿素705(UR705)177870.4%1771178617711773189816481742492026-06-29 10:03:18
尿素612(UR612)1734-8-0.5%1742174317331724184516031271202026-06-29 10:03:26
尿素703(UR703)1782-12-0.7%17941794178217791904165442972026-06-29 10:03:25
尿素704(UR704)1783-8-0.4%17911791178317731898164815232026-06-29 10:02:54
尿素706(UR706)177800%1778177817781771189516472122026-06-29 10:00:48
15 条回复 A文章作者 M管理员
  1. 矮马

    3.23没有数据更新，如何迅速联系网站工作人员

  2. 有没有一样跟我在835买进黄金的人…

    • 现在看来是赚钱的

  3. 最近有人炒豆粕的，给个方向看看 2509怎么样

  4. 王大爷洗脚脚

    为啥，我的wifi打不开网站，数据连接可以

  5. 追求53985

    白银爆仓了多少人

  6. 有稀土吗

    • 有啊

  7. 螺纹钢还是得一直往上走。

  8. 很好用

  9. 有没有各品种期权的？只把波动大的3~4个C 及3-4 个P 列出

  10. 大豆品种波动比较适中，适合于炒单新手！

  11. 期圣

    10年国债波动有点慢，不好炒

  12. 期圣

    这个行情列表不错，简单明了！！