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:   
精对苯二甲酸609(TA609)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)7659130.2%764676957605763182427020109843713382026-05-15 15:00:14主力
苹果701(AP701)7636100.1%762676647602763082417019755525222026-05-15 15:00:14
苹果611(AP611)7555-44-0.6%75997599752475518156694615872962026-05-15 15:00:14
苹果612(AP612)7615-30-0.4%7645764575787601821069925142532026-05-15 15:00:14
苹果703(AP703)7674-21-0.3%769577107665768182967066230172026-05-15 15:00:14
苹果605(AP605)100006406.8%93601000093609360105778143882026-05-15 15:00:14
苹果704(AP704)7804-13-0.2%7817781778007816844271905152026-05-15 15:00:14
棉花609(CF609)16085-225-1.4%1631016370160801650017490155107157317928962026-05-15 15:00:14主力
棉花607(CF607)15915-235-1.5%1615016210159101634517330153602015921182322026-05-15 15:00:14
棉花701(CF701)16540-210-1.3%167501680016525169351795515915102124642922026-05-15 15:00:14
棉花611(CF611)16325-225-1.4%1655016590163101673017735157252170737902026-05-15 15:00:14
棉花703(CF703)16395-220-1.3%166151666016385168001781015790268612452026-05-15 15:00:14
棉花605(CF605)15900-230-1.4%161301613015900162851726515305277374862026-05-15 15:00:14
红枣609(CJ609)9305-5-0.1%931093809220934099958685121523963472026-05-15 15:00:14主力
红枣701(CJ701)999550.1%99901007599051004510750934022157133782026-05-15 15:00:14
红枣607(CJ607)9030-20-0.2%905091108950907097058435758821392026-05-15 15:00:14
红枣612(CJ612)9870-15-0.2%988599459795991510610922025524452026-05-15 15:00:14
红枣703(CJ703)1005050%10045101209965100951080593857804012026-05-15 15:00:14
红枣605(CJ605)8900-550-5.8%945094508900885094708230369142026-05-15 15:00:14
棉纱607(CY607)22080-190-0.9%22270223802206522395232952149516459128272026-05-15 15:00:14主力
棉纱609(CY609)22085-260-1.2%2234522400220852249023390215907917252026-05-15 15:00:14
棉纱605(CY605)22355-145-0.6%2250022780221302235523250214601140452026-05-15 15:00:14
棉纱611(CY611)22965-760-3.2%237252372522700229652388522045132026-05-15 15:00:14
棉纱606(CY606)221653151.4%218502248021850221652305521275122026-05-15 15:00:14
棉纱612(CY612)23125-200-0.9%233252332523310231252405022200322026-05-15 15:00:14
棉纱703(CY703)22940600.3%228802294022880231452407522215922026-05-15 15:00:14
棉纱608(CY608)221901050.5%220852208522085221902308021300112026-05-15 15:00:14
棉纱610(CY610)2271500%227152271522715227152362521805212026-05-15 15:00:14
棉纱701(CY701)2290000%229002290022900230702399522145512026-05-15 15:00:14
棉纱704(CY704)22725-140-0.6%228652286522865227252363521815112026-05-15 15:00:14
玻璃609(FG609)1037-14-1.3%1051105510341053114895814087068014432026-05-15 15:00:14主力
玻璃607(FG607)951-10-1%9619629459621049875172895936212026-05-15 15:00:14
玻璃608(FG608)1039-11-1%1050105710361057115396142346405332026-05-15 15:00:14
玻璃701(FG701)1134-22-1.9%11561157113211561261105193958147092026-05-15 15:00:14
玻璃610(FG610)1089-11-1%11001108108611061206100627633140482026-05-15 15:00:14
玻璃606(FG606)942-8-0.8%95095593595510418691599291622026-05-15 15:00:14
玻璃611(FG611)1080-15-1.4%1095110210791102120210021057323542026-05-15 15:00:14
玻璃612(FG612)1142-13-1.1%11551162114011621267105746804282026-05-15 15:00:14
玻璃704(FG704)1208-6-0.5%12141219120612201330111014623762026-05-15 15:00:14
玻璃703(FG703)1166-16-1.4%11821188116511881295108111423472026-05-15 15:00:14
玻璃702(FG702)1171-16-1.3%1187119211711192130010847672132026-05-15 15:00:14
玻璃605(FG605)901-9-1%910912901916101781519391262026-05-15 15:00:14
甲醇609(MA609)2907572%2850293528502884320225666938417798792026-05-15 15:00:14主力
甲醇610(MA610)2851471.7%280428742804283230022662984832233752026-05-15 15:00:14
甲醇607(MA607)2981592%2922300729222945326926211052461107262026-05-15 15:00:14
甲醇701(MA701)2821371.3%278428422783280529742636127643767662026-05-15 15:00:14
甲醇608(MA608)2944561.9%28882973288829113232259030471607292026-05-15 15:00:14
甲醇606(MA606)3008491.7%29593032295929923322266232711120242026-05-15 15:00:14
甲醇611(MA611)2825411.5%278428412784280829772639869037942026-05-15 15:00:14
甲醇612(MA612)2829351.3%279428472793281329822644584019092026-05-15 15:00:14
甲醇702(MA702)2784291.1%27552804275527742941260721053992026-05-15 15:00:14
甲醇703(MA703)2739210.8%27182756271627362901257116773772026-05-15 15:00:14
甲醇704(MA704)2708170.6%269127202691270728702544196772026-05-15 15:00:14
甲醇605(MA605)3060602%300030603000306034892631281072026-05-15 15:00:14
菜籽油609(OI609)9537-124-1.3%96619676953097131029691302432612257172026-05-15 15:00:14主力
菜籽油607(OI607)9548-132-1.4%9680970395489741103269156103575387632026-05-15 15:00:14
菜籽油701(OI701)9528-113-1.2%96419653952497061028991231239258522026-05-15 15:00:14
菜籽油611(OI611)9526-125-1.3%9651965695209700102829118135912202026-05-15 15:00:14
菜籽油703(OI703)9544-69-0.7%961396269530969510277911384382026-05-15 15:00:14
菜籽油605(OI605)10030-20-0.2%1005010050100501003010833922774432026-05-15 15:00:14
短纤607(PF607)80261001.3%7926807679127986886671061836151578622026-05-15 15:00:14主力
短纤608(PF608)7982861.1%78968038787279428816706858109578992026-05-15 15:00:14
短纤610(PF610)7960801%78808002785079068382743026048214902026-05-15 15:00:14
短纤606(PF606)80421281.6%791480847914797088487092969258312026-05-15 15:00:14
短纤609(PF609)79421221.6%7820799278207912878470401109148312026-05-15 15:00:14
短纤611(PF611)7880380.5%784279307842781082807340487612026-05-15 15:00:14
短纤701(PF701)7774821.1%769278087692771881827254150432026-05-15 15:00:14
短纤605(PF605)817000%8170817081708170915271882235402026-05-15 15:00:14
短纤612(PF612)781880.1%781078527774776482307298250192026-05-15 15:00:14
短纤702(PF702)7714761%7638771876387670813272081752026-05-15 15:00:14
短纤703(PF703)7678340.4%764477047644761680747158432026-05-15 15:00:14
短纤704(PF704)7682-62-0.8%774477467682764481047184232026-05-15 15:00:14
花生610(PK610)821220%821082228174821687107722249076817422026-05-15 15:00:14主力
花生611(PK611)8160140.2%8146817281228154864476641076256112026-05-15 15:00:14
花生701(PK701)8240-40-0.5%82808284822682848782778614413002026-05-15 15:00:14
花生612(PK612)819020%81888198816081948686770210801512026-05-15 15:00:14
花生704(PK704)8250-34-0.4%82848284823082728770777499232026-05-15 15:00:14
花生703(PK703)8248-36-0.4%828482848240828687847788124132026-05-15 15:00:14
花生605(PK605)796000%7960796079608000848075202506122026-05-15 15:00:14
丙烯607(PL607)85171281.5%83898580838985699341779712616142422026-05-15 15:00:14主力
丙烯608(PL608)84311011.2%8330849483128475923877128671116422026-05-15 15:00:14
丙烯609(PL609)8328821%824683758246830290507554617813222026-05-15 15:00:14
丙烯606(PL606)8666160.2%865087258616869496517737831962026-05-15 15:00:14
丙烯605(PL605)919900%919991999199907710258789655082026-05-15 15:00:14
丙烯610(PL610)8219821%8137821981378130861876422082026-05-15 15:00:14
丙烯611(PL611)8000-228-2.8%822882287880800084807520222026-05-15 15:00:14
丙烯612(PL612)785200%785278527852785283247380212026-05-15 15:00:14
丙烯701(PL701)775800%7758775877587758822472921812026-05-15 15:00:14
丙烯702(PL702)76411792.4%746274627462764181007182212026-05-15 15:00:14
瓶片PR607(PR607)82421922.4%80508298804481969098729448097804712026-05-15 15:00:15主力
瓶片PR608(PR608)80981321.7%79668150793480908980720016472338902026-05-15 15:00:15
瓶片PR609(PR609)7962720.9%78908010784279888868710813542127482026-05-15 15:00:15
瓶片PR606(PR606)84361902.3%824684828216832492407408760943392026-05-15 15:00:15
瓶片PR610(PR610)7892560.7%7836795078367860833273883521072026-05-15 15:00:15
瓶片PR704(PR704)7254-42-0.6%7296729672127254769068181122026-05-15 15:00:15
瓶片PR701(PR701)7484-48-0.6%75327570748474487896700073112026-05-15 15:00:15
瓶片PR612(PR612)763420%7632772076227570802671145992026-05-15 15:00:15
瓶片PR611(PR611)7788160.2%7772781277487774824273066782026-05-15 15:00:15
瓶片PR702(PR702)7442-24-0.3%7466747874427436788469881842026-05-15 15:00:15
瓶片PR605(PR605)885000%88508850885088509912778866312026-05-15 15:00:15
瓶片PR703(PR703)7344781.1%726672667266734477866902212026-05-15 15:00:15
对二甲苯 607(PX607)93302242.5%91069434910691861019881742022123019012026-05-15 15:00:15主力
对二甲苯 609(PX609)90961902.1%890691728906897699647988108121718822026-05-15 15:00:15
对二甲苯 608(PX608)92082002.2%900893069008908810088808838453615732026-05-15 15:00:15
对二甲苯 610(PX610)89561681.9%87889024878888409372830821717381302026-05-15 15:00:15
对二甲苯 606(PX606)93302062.3%91249426912491641017481541982443982026-05-15 15:00:15
对二甲苯 701(PX701)86621141.3%854887368522859091068074565530012026-05-15 15:00:15
对二甲苯 605(PX605)9218-330-3.5%95489548917892761048280704987692026-05-15 15:00:15
对二甲苯 611(PX611)88441481.7%8696891086968788931682602743512026-05-15 15:00:15
对二甲苯 612(PX612)87661381.6%862888088624865691768136128292026-05-15 15:00:15
对二甲苯 702(PX702)86581001.2%85588680855885349048802084142026-05-15 15:00:15
对二甲苯 703(PX703)861600%8616861686168462897079542132026-05-15 15:00:15
对二甲苯 704(PX704)857800%857885788578841489207908612026-05-15 15:00:15
菜籽粕609(RM609)2324-24-1%2348235623232380252322378774916848352026-05-15 15:00:15主力
菜籽粕607(RM607)2195-20-0.9%2215222521952239237421042843091170852026-05-15 15:00:15
菜籽粕701(RM701)2280-21-0.9%230123062278232924692189149809564502026-05-15 15:00:15
菜籽粕611(RM611)2253-28-1.2%22812284225223092448217090170308902026-05-15 15:00:15
菜籽粕608(RM608)2324-26-1.1%23502356232423802523223773400194942026-05-15 15:00:15
菜籽粕703(RM703)2276-27-1.2%2303230322752322246221821728456472026-05-15 15:00:15
菜籽粕605(RM605)2200-10-0.5%22102220220022202354208630001652026-05-15 15:00:15
油菜籽609(RS609)5610-62-1.1%56725719560157016272513043422026-05-15 15:00:15主力
油菜籽611(RS611)5945-255-4.1%620062005800594565405350122026-05-15 15:00:15
油菜籽607(RS607)581000%581058105810581063915229112026-05-15 15:00:15
油菜籽608(RS608)5658200.4%563856385638565862245092112026-05-15 15:00:15
纯碱609(SA609)1190-15-1.2%12051213118912161314111811769897003802026-05-15 15:00:15主力
纯碱607(SA607)1150-15-1.3%1165117211491180127510851639421072762026-05-15 15:00:15
纯碱608(SA608)1185-15-1.3%12001208118412151313111756679364792026-05-15 15:00:15
纯碱610(SA610)1210-13-1.1%12231231120812361335113747787231422026-05-15 15:00:15
纯碱701(SA701)1247-14-1.1%126112691245127213741170120167171292026-05-15 15:00:15
纯碱606(SA606)1142-14-1.2%11561160113711671261107321486104262026-05-15 15:00:15
纯碱611(SA611)1213-16-1.3%1229123612121238133811382035713142026-05-15 15:00:15
纯碱703(SA703)1270-15-1.2%12851292127012951399119116113512026-05-15 15:00:15
纯碱704(SA704)1288-13-1%13011306128813071412120216322552026-05-15 15:00:15
纯碱612(SA612)1244-16-1.3%12601267124212691371116775282462026-05-15 15:00:15
纯碱605(SA605)1108-30-2.6%11381138110811401254102631241532026-05-15 15:00:15
纯碱702(SA702)1270-21-1.6%12911291126812901394118626141282026-05-15 15:00:15
硅铁607(SF607)5732-64-1.1%5796582657245794620053882599642443702026-05-15 15:00:16主力
硅铁608(SF608)5704-70-1.2%57745800570057726178536634123544422026-05-15 15:00:16
硅铁610(SF610)5676-66-1.1%57425762566657366138533431747402442026-05-15 15:00:16
硅铁609(SF609)5710-62-1.1%57725796570057646168536071345380882026-05-15 15:00:16
硅铁606(SF606)5642-42-0.7%5684571656345690609052901065432682026-05-15 15:00:16
硅铁701(SF701)5790-62-1.1%58525858578058246232541616605162026-05-15 15:00:16
硅铁611(SF611)5816-56-1%5872588858045854626454444364182026-05-15 15:00:16
硅铁702(SF702)5760-52-0.9%5812581257505784619053783902452026-05-15 15:00:16
硅铁703(SF703)5884-32-0.5%5916592258745904631854901211622026-05-15 15:00:16
硅铁612(SF612)5794-66-1.1%586058605790582862365420122852026-05-15 15:00:16
硅铁605(SF605)5580-120-2.1%5700570455805706610653063182552026-05-15 15:00:15
硅铁704(SF704)586600%5866586658665868628054561012026-05-15 15:00:16
烧碱 607(SH607)2016-17-0.8%2033206020132043224818382700524511092026-05-15 15:00:16主力
烧碱 608(SH608)2160-27-1.2%21872203215921892343203532277996972026-05-15 15:00:16
烧碱 609(SH609)2235-20-0.9%22552273223122632422210452906410882026-05-15 15:00:16
烧碱 610(SH610)2317-24-1%2341235323152344250921791830356122026-05-15 15:00:16
烧碱 606(SH606)1954-8-0.4%196219801950197121691773704039552026-05-15 15:00:16
烧碱 701(SH701)2360-11-0.5%237123862360237925462212902217612026-05-15 15:00:16
烧碱 611(SH611)2332-16-0.7%23482362232823592525219340163422026-05-15 15:00:16
烧碱 612(SH612)2362-21-0.9%23832390236123852552221826521532026-05-15 15:00:16
烧碱 702(SH702)2402-18-0.7%242024212397242025902250322502026-05-15 15:00:16
烧碱 704(SH704)2438-7-0.3%244524542436245426262282323462026-05-15 15:00:16
烧碱 703(SH703)2409-18-0.7%242724302407243026012259407322026-05-15 15:00:16
烧碱 605(SH605)1785-44-2.4%18291870179017852018155210282026-05-15 15:00:16
锰硅607(SM607)5842-64-1.1%5906591658325928634455124410662163012026-05-15 15:00:16主力
锰硅609(SM609)5890-68-1.1%595859665886597263925552270431920822026-05-15 15:00:16
锰硅608(SM608)5868-66-1.1%59345940586259646382554641918313672026-05-15 15:00:16
锰硅610(SM610)5894-84-1.4%59785978588859806400556029061171582026-05-15 15:00:16
锰硅606(SM606)5816-64-1.1%5880588258105902631654881859046342026-05-15 15:00:16
锰硅605(SM605)5796-76-1.3%5872587257905878629054662026124452026-05-15 15:00:16
锰硅701(SM701)5984-68-1.1%6052606059806062648856361074913622026-05-15 15:00:16
锰硅611(SM611)5968-12-0.2%598059805960603464585610129262026-05-15 15:00:16
锰硅612(SM612)5974-24-0.4%599859985974604264665618161152026-05-15 15:00:16
锰硅703(SM703)6036-72-1.2%61086108603661326562570217552026-05-15 15:00:16
锰硅702(SM702)6070360.6%60346092603460706496564420732026-05-15 15:00:16
锰硅704(SM704)606600%6066606660666118654856882112026-05-15 15:00:16
白糖609(SR609)5437-32-0.6%5469549054275504578052286405825495402026-05-15 15:00:16主力
白糖607(SR607)5406-31-0.6%5437545353965468574251941181251075162026-05-15 15:00:16
白糖701(SR701)5603-42-0.7%564556615598567459585390116279472222026-05-15 15:00:16
白糖611(SR611)5472-41-0.7%5513552454645535581252581807972612026-05-15 15:00:16
白糖703(SR703)5607-48-0.8%565556645604567859625394395714662026-05-15 15:00:16
白糖605(SR605)5350-3-0.1%535353535350541056815139674152026-05-15 15:00:16
PTA609(TA609)63941342.1%62606444626063287026563010880608627452026-05-15 15:00:16主力
PTA607(TA607)65401302%6410659264026466717857543898112180582026-05-15 15:00:16
PTA701(TA701)61181081.8%601061626004607064365704137645854572026-05-15 15:00:16
PTA608(TA608)64701161.8%63546530634464207128571249352809212026-05-15 15:00:16
PTA610(TA610)63181001.6%62186360619062606636588440890401662026-05-15 15:00:16
PTA606(TA606)65401382.2%640265886402645671685744104829214292026-05-15 15:00:16
PTA605(TA605)6506881.4%641865626402642872645592613698372026-05-15 15:00:16
PTA612(TA612)61741001.6%60746220607461266494575817567162026-05-15 15:00:16
PTA611(TA611)62401121.8%61286282612061786550580617436162026-05-15 15:00:16
PTA703(TA703)6062801.3%5982610059826034639856703097652026-05-15 15:00:16
PTA702(TA702)60781081.8%597061125970604864125684240552026-05-15 15:00:16
PTA704(TA704)6056941.6%59626070596259966356563668252026-05-15 15:00:16
尿素609(UR609)1853-27-1.4%1880188118501877200917453265592398362026-05-15 15:00:16主力
尿素607(UR607)1850-20-1.1%18701875184518702001173996192425412026-05-15 15:00:16
尿素608(UR608)1850-23-1.2%18731876184618732005174137024218092026-05-15 15:00:16
尿素610(UR610)1846-23-1.2%18691873184318671998173626718177212026-05-15 15:00:16
尿素701(UR701)1865-26-1.4%1891189218621889202217562976570852026-05-15 15:00:16
尿素606(UR606)1776-15-0.8%1791179817761796192216701307939812026-05-15 15:00:16
尿素605(UR605)1772-12-0.7%17841784177117861947162556541692026-05-15 15:00:16
尿素702(UR702)1860-28-1.5%1888188818601886201917535761592026-05-15 15:00:16
尿素611(UR611)1869-28-1.5%18971898186918972030176415001382026-05-15 15:00:16
尿素703(UR703)1904-19-1%192319251900192120561786742742026-05-15 15:00:16
尿素704(UR704)1900-19-1%191919191900192320581788215492026-05-15 15:00:16
尿素612(UR612)1867-28-1.5%189518961867189620291763649382026-05-15 15:00:16
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！！