文章
文章用户商铺文档快讯有问必答网址导航供求信息

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701(MA701)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701(AP701)6244180.3%6226629761956240674057401513593364862026-11-13 20:58:29主力
苹果705(AP705)5628-5-0.1%56335763558856766131522153364525142026-11-13 20:59:04
苹果703(AP703)5904-23-0.4%59275981586359276402545232629181592026-11-13 20:58:37
苹果704(AP704)5760-3-0.1%5763585557175797626153331188065462026-11-13 20:58:47
苹果612(AP612)6823-27-0.4%68506879680068347381628718828042026-11-13 20:59:09
苹果710(AP710)7141510.7%70907229709071817756660616764632026-11-13 20:58:55
苹果611(AP611)730000%7300730073007300788467169822026-11-13 09:43:03
棉花701(CF701)15625400.3%155851564015570155451648014610637463881242026-11-13 23:00:00主力
棉花705(CF705)15325500.3%152751533515270152351615014320258168292112026-11-13 23:00:00
棉花703(CF703)15470350.2%154351548015415153751630014450187736190022026-11-13 23:00:00
棉花707(CF707)15290450.3%1524515290152301518016095142654743188122026-11-13 22:59:56
棉花611(CF611)15015-70-0.5%150851510015015150701597514165307365042026-11-13 09:42:02
棉花709(CF709)15345400.3%15305153551530015270161901435082742802026-11-13 22:59:50
棉花711(CF711)15450200.1%154301545015430152701710513435332026-11-13 22:59:57
红枣701(CJ701)638550.1%6380654063756455691060002328653090462026-11-13 20:58:39主力
红枣703(CJ703)6370-30-0.5%64006515636064506905599548558689302026-11-13 20:58:54
红枣705(CJ705)646000%646065806445651569756055104202592042026-11-13 20:59:01
红枣707(CJ707)660000%66006705658566657135619512561283262026-11-13 20:58:24
红枣709(CJ709)6760300.4%6730683567256795727563151366834032026-11-13 20:59:10
红枣612(CJ612)617550.1%617063306145624066805800427027952026-11-13 20:58:19
棉纱701(CY701)21435350.2%2140021460214002138022240205201511543412026-11-13 22:59:54主力
棉纱703(CY703)21335450.2%212902135021285212502210020400558911662026-11-13 22:59:56
棉纱611(CY611)21830-270-1.2%221002210021420218302270520955421952026-11-13 07:21:39
棉纱702(CY702)211852201%209652140020965211852203520335522026-11-13 22:59:48
棉纱705(CY705)21115-25-0.1%2114021140211152113021980202808122026-11-13 22:59:54
棉纱706(CY706)21095-1555-6.9%226502265022650210952194020250222026-11-13 22:59:51
棉纱612(CY612)21200-650-3%218502185021850212002205020350112026-11-13 22:44:52
棉纱704(CY704)209351100.5%208252082520825209352177520095112026-11-13 22:59:48
棉纱707(CY707)2103000%210302103021030210302187520185512026-11-13 22:59:52
棉纱709(CY709)2104000%210402104021040210402188520195512026-11-13 22:59:52
玻璃701(FG701)91300%91392190991498884011775814642452026-11-13 23:00:00主力
玻璃703(FG703)92530.3%922931920924998850347684642422026-11-13 23:00:00
玻璃702(FG702)93860.6%9329449329371012862130144231162026-11-13 23:00:00
玻璃705(FG705)95110.1%9509569469501026874183412216252026-11-13 23:00:00
玻璃704(FG704)963-1-0.1%964968958962103988511120969622026-11-13 23:00:00
玻璃707(FG707)96810.1%96797496396710458899586053002026-11-13 23:00:00
玻璃612(FG612)92100%9219279189259998511307019412026-11-13 23:00:00
玻璃709(FG709)98800%9889939859891069909115417212026-11-13 23:00:00
玻璃706(FG706)978-2-0.2%980981974978105789933077112026-11-13 23:00:00
玻璃710(FG710)1005-4-0.4%1009101010031005108692436842862026-11-13 22:59:51
玻璃708(FG708)999-2-0.2%100110039941000108092032102092026-11-13 22:59:59
玻璃711(FG711)995-2-0.2%99710009921005116684415452026-11-13 22:59:51
玻璃611(FG611)91000%9109108958999718271780202026-11-13 09:18:57
甲醇701(MA701)3288130.4%32753314325132223480296490291811467302026-11-13 23:00:00主力
甲醇703(MA703)304320.1%3041305730172973315227943609662100862026-11-13 23:00:00
甲醇702(MA702)313780.3%3129315531093064324828801559861911732026-11-13 23:00:00
甲醇705(MA705)2892-9-0.3%290129082873283330032663238172526332026-11-13 23:00:00
甲醇612(MA612)349440.1%34903508347134753753319747125316392026-11-13 23:00:00
甲醇704(MA704)2963-1-0%296429772939289730712723118740212952026-11-13 23:00:00
甲醇707(MA707)2815-1-0%281628292796275329192587102495165492026-11-13 23:00:00
甲醇709(MA709)2750-2-0.1%2752276627362708287125451166913882026-11-13 23:00:00
甲醇710(MA710)272560.2%27192738271126812842252010762242026-11-13 22:59:59
甲醇706(MA706)2854-8-0.3%28622868283827992967263112361392026-11-13 23:00:00
甲醇708(MA708)278270.3%277527912763273729022572972552026-11-13 23:00:00
甲醇711(MA711)2710-8-0.3%27182718269426813003235915242026-11-13 23:00:00
甲醇611(MA611)3520180.5%350235503502380741123502460162026-11-13 07:21:39
菜籽油701(OI701)10147160.2%10131101501012010104107119497282099419242026-11-13 23:00:00主力
菜籽油703(OI703)9855220.2%983398589831981710407922711901873662026-11-13 23:00:00
菜籽油705(OI705)971770.1%97109719969996781025990978564248962026-11-13 23:00:00
菜籽油707(OI707)968800%9688969496759657102379077308645412026-11-13 22:59:51
菜籽油709(OI709)9623-9-0.1%963296329610959710173902117721062026-11-13 22:59:51
菜籽油611(OI611)114869318.8%105551067710468114861217610796248302026-11-13 09:01:14
菜籽油711(OI711)9581110.1%9570958195709597107498445332026-11-13 22:59:24
短纤701(PF701)7886-26-0.3%791279247870784683187374204940742142026-11-13 23:00:00主力
短纤702(PF702)7688-10-0.1%76987720765476308088717248794242992026-11-13 22:59:59
短纤612(PF612)8124-4-0%81288180812081068594761821885126982026-11-13 22:59:59
短纤703(PF703)7586320.4%7554760275427504795670522828166882026-11-13 22:59:59
短纤705(PF705)743440.1%74307436741473447786690226692026-11-13 22:59:50
短纤611(PF611)8204-118-1.4%83228338832282048698771027072026-11-13 07:21:39
短纤704(PF704)7532120.2%75207532750674527900700418372026-11-13 22:59:57
短纤706(PF706)7340120.2%7328734073167266770268303062026-11-13 22:59:57
短纤707(PF707)7334-8-0.1%7342734473347280771868421732026-11-13 22:59:57
短纤708(PF708)7250300.4%7220727472207248768468121532026-11-13 22:59:57
短纤709(PF709)7256-4-0.1%7260726072567200763267682322026-11-13 22:59:57
短纤710(PF710)7206-2-0%7208720872067208764267741122026-11-13 22:59:57
花生703(PK703)7798300.4%7768781877567790825873222068811185112026-11-13 20:58:45主力
花生612(PK612)7790100.1%77807804777077888256732047082519662026-11-13 20:59:24
花生704(PK704)7806360.5%77707812775677908258732241493416952026-11-13 20:59:17
花生701(PK701)7796240.3%77727806776877908258732271573148052026-11-13 20:58:26
花生705(PK705)7860320.4%782878627824784883207376383412092026-11-13 20:58:30
花生611(PK611)782000%78207820782077688236730020171552026-11-13 09:05:50
花生710(PK710)819660.1%819082028184819886907706273632026-11-13 20:58:45
丙烯612(PL612)9736-21-0.2%97579784968796151019290384573116172026-11-13 22:59:59主力
丙烯701(PL701)9215-18-0.2%92339268918490829627853721639105462026-11-13 23:00:00
丙烯702(PL702)876450.1%87598808872886209138810282957672026-11-13 22:59:59
丙烯703(PL703)8455550.7%84008488840083168815781748721762026-11-13 22:59:58
丙烯611(PL611)112781781.6%111001112011100112781195510601315152026-11-13 07:21:40
丙烯704(PL704)826420%82628298826281888680769654152026-11-13 22:59:54
丙烯706(PL706)78481602.1%7688784876797747821272822582026-11-13 22:59:51
丙烯705(PL705)8039340.4%8005807080057963844174857062026-11-13 22:59:54
丙烯707(PL707)7647470.6%7600764775997613807071562362026-11-13 22:59:54
丙烯708(PL708)754500%754575457545754579987092812026-11-13 22:59:50
丙烯709(PL709)7339-737-9.1%807680768076733977806898112026-11-13 22:59:50
瓶片PR701(PR701)7738-20-0.3%77587774772277068170724248393147992026-11-13 23:00:00主力
瓶片PR702(PR702)7596-32-0.4%7628763275807546800070921834659042026-11-13 23:00:00
瓶片PR612(PR612)7938-16-0.2%795479767920792083967444577415842026-11-13 23:00:00
瓶片PR703(PR703)7466-4-0.1%747074987442743078766984922712372026-11-13 23:00:00
瓶片PR611(PR611)7944-74-0.9%8018801880187944842274665371322026-11-13 07:21:40
瓶片PR707(PR707)713600%7136713671367106753466782632026-11-13 22:59:55
瓶片PR708(PR708)6992360.5%6956699269566968738865481332026-11-13 22:59:53
瓶片PR705(PR705)7254340.5%72207254722071747606674220422026-11-13 22:59:52
瓶片PR710(PR710)69701321.9%683868866838697073906550622026-11-13 22:59:53
瓶片PR704(PR704)73421622.3%7180718071807342778469006712026-11-13 22:59:53
瓶片PR706(PR706)716600%7166716671667166759667364512026-11-13 22:59:55
瓶片PR709(PR709)701400%7014701470147014743665921012026-11-13 23:00:00
对二甲苯 701(PX701)8588-20-0.2%860886328566853892227854112621455932026-11-13 22:59:59主力
对二甲苯 703(PX703)8308120.1%82968340826482408736774469722174682026-11-13 22:59:58
对二甲苯 702(PX702)842460.1%8418846083908368887278642937483232026-11-13 22:59:58
对二甲苯 704(PX704)8216180.2%8198827281848148863876581804954512026-11-13 22:59:59
对二甲苯 612(PX612)8752-42-0.5%8794880687488730943080301418936522026-11-13 22:59:57
对二甲苯 705(PX705)816060.1%81548206813481028590761436426342026-11-13 22:59:59
对二甲苯 611(PX611)1062600%10626106261062698381062690501461482026-11-13 07:21:40
对二甲苯 709(PX709)7918300.4%78887938788878648336739211362026-11-13 23:00:00
对二甲苯 706(PX706)8104200.2%8084811280848052853675684042026-11-13 23:00:00
对二甲苯 707(PX707)804640%8042804680427988846875082822026-11-13 23:00:00
对二甲苯 708(PX708)791000%7910791079107910838674343412026-11-13 23:00:00
对二甲苯 710(PX710)777800%7778777877787778824673101412026-11-13 22:59:54
菜籽粕701(RM701)2282-8-0.3%2290229222742283242021465166811369832026-11-13 23:00:00主力
菜籽粕703(RM703)2229-12-0.5%224122462223223323672099304047515692026-11-13 23:00:00
菜籽粕705(RM705)224440.2%224022482238224323782108324149509862026-11-13 22:59:59
菜籽粕707(RM707)2232-10-0.4%22422242222722312365209711812568792026-11-13 22:59:56
菜籽粕709(RM709)230350.2%229823032296229924372161138529072026-11-13 23:00:00
菜籽粕708(RM708)2313-2-0.1%23152315230823122451217313371662026-11-13 23:00:00
菜籽粕711(RM711)2233-17-0.8%22502250222822992575202330372026-11-13 22:59:41
菜籽粕611(RM611)221050.2%2205220522052210234320771399102026-11-13 07:21:40
油菜籽701(RS701)5409-3-0.1%5412548954045451583350691353177632026-11-13 20:58:30主力
油菜籽703(RS703)5402-55-1%5457548454025448583050661000274562026-11-13 20:58:43
油菜籽706(RS706)5435-36-0.7%5471547154355455583750731172026-11-13 20:58:58
油菜籽611(RS611)4881-39-0.8%492049204915488152234539932026-11-13 07:21:40
油菜籽709(RS709)5585-265-4.5%585058505568558559765194232026-11-13 20:58:51
油菜籽707(RS707)5461611.1%540054015400546158445078222026-11-13 20:58:53
纯碱701(SA701)978-16-1.6%994994975993106392311683855952372026-11-13 23:00:00主力
纯碱703(SA703)999-15-1.5%10141014995101310849423088181434652026-11-13 23:00:00
纯碱702(SA702)1001-17-1.7%1018101899810161088944101445397612026-11-13 23:00:00
纯碱705(SA705)1020-11-1.1%10311032101710311104958283401352822026-11-13 23:00:00
纯碱707(SA707)1034-18-1.7%1052105210321045111997172859292622026-11-13 23:00:00
纯碱704(SA704)1024-18-1.7%1042104210211036110996381486173492026-11-13 23:00:00
纯碱612(SA612)972-15-1.5%987987970986105691623484115422026-11-13 22:59:54
纯碱709(SA709)1052-18-1.7%107010701049106411399892072622712026-11-13 23:00:00
纯碱710(SA710)1069-8-0.7%10771078106610781154100219353912026-11-13 22:59:58
纯碱706(SA706)1038-12-1.1%1050105110371050112497650372832026-11-13 23:00:00
纯碱708(SA708)1057-8-0.8%1065106510541068114399325701282026-11-13 22:59:58
纯碱711(SA711)1063-11-1%107410741063107812299271001232026-11-13 22:59:58
纯碱611(SA611)95000%95095095095010178832786102026-11-13 09:40:09
硅铁701(SF701)5796-4-0.1%5800584857825812616254622067261861912026-11-13 20:58:20主力
硅铁703(SF703)579820%579658405784580861585458108671668102026-11-13 20:59:10
硅铁702(SF702)5730100.2%57205772571857446090539838786332762026-11-13 20:58:54
硅铁612(SF612)580440.1%5800585657965824617454749078168652026-11-13 20:58:39
硅铁704(SF704)5758-2-0%5760580057505772612054243254169162026-11-13 20:58:29
硅铁705(SF705)574000%574057845734576261085416794518082026-11-13 20:58:25
硅铁706(SF706)5708160.3%569257245684571060545366838782026-11-13 20:59:21
硅铁611(SF611)577200%5772577257725772612054244731202026-11-13 09:43:30
硅铁709(SF709)5758-42-0.7%580058005758577261205424198162026-11-13 20:58:26
硅铁707(SF707)5814-2-0%58165834580258166166546620392026-11-13 20:59:01
硅铁710(SF710)5730220.4%5708573057045710605453661262026-11-13 20:58:58
硅铁708(SF708)577400%5774577457745774612254262612026-11-13 20:58:28
烧碱 701(SH701)150410.1%1503151114991536164414282654191729552026-11-13 23:00:00主力
烧碱 703(SH703)1547-8-0.5%15551557154215931705148193161283592026-11-13 23:00:00
烧碱 702(SH702)1525-1-0.1%15261532151615671677145737275142342026-11-13 23:00:00
烧碱 705(SH705)1641-11-0.7%1652165416351687180615682703067902026-11-13 23:00:00
烧碱 704(SH704)1622-10-0.6%1632163216161665178215482217218562026-11-13 23:00:00
烧碱 612(SH612)1516-3-0.2%151915351506154016481432603616432026-11-13 23:00:00
烧碱 706(SH706)1707140.8%16931722169317461869162322091952026-11-13 22:59:58
烧碱 709(SH709)1759-34-1.9%17931793175517931919166712351692026-11-13 22:59:58
烧碱 611(SH611)1409775.8%133213951332140915081310501532026-11-13 07:21:40
烧碱 707(SH707)1717-32-1.8%17491749170317491872162610301082026-11-13 22:59:58
烧碱 710(SH710)179500%179518001786182719551699439642026-11-13 22:59:58
烧碱 708(SH708)177030.2%176717941758180019261674600512026-11-13 22:59:58
烧碱 711(SH711)1782-5-0.3%178717871782182720831571992026-11-13 22:59:52
锰硅701(SM701)5856120.2%5844587858405860621255082640591629202026-11-13 20:58:43主力
锰硅703(SM703)585400%585458765842586262145510130284621632026-11-13 20:59:04
锰硅702(SM702)584880.1%58405872583858566208550440739207002026-11-13 20:58:50
锰硅612(SM612)5848180.3%58305874583058566208550411364125362026-11-13 20:59:02
锰硅705(SM705)5876100.2%5866589858605880623455264519480202026-11-13 20:59:00
锰硅704(SM704)586220%5860588458545872622655183599267242026-11-13 20:58:39
锰硅709(SM709)5914-2-0%59165940591459306286557457153372026-11-13 20:58:54
锰硅708(SM708)590200%590259025902590262585546106102026-11-13 20:58:24
锰硅611(SM611)584600%5846584658465822617254721697552026-11-13 09:43:29
锰硅706(SM706)588660.1%5880589458805888624255349842026-11-13 20:59:21
锰硅710(SM710)591260.1%5906591259065910626655541022026-11-13 20:58:45
锰硅707(SM707)589800%58985898589858986252554425112026-11-13 20:59:07
葵花籽油705(SO705)10112-28-0.3%10140102001011110105108139397663948642026-11-13 23:00:00主力
葵花籽油707(SO707)9919-4-0%9923998999119931106279235460618062026-11-13 23:00:00
葵花籽油711(SO711)9800360.4%9764982697649816105049128111232026-11-13 22:59:55
葵花籽油709(SO709)9867250.3%984299039842988010572918896202026-11-13 23:00:00
白糖701(SR701)5154-1-0%5155516651495155541348977206001123402026-11-13 23:00:00主力
白糖703(SR703)518640.1%518251975180518754474927201698468262026-11-13 23:00:00
白糖705(SR705)5219-5-0.1%522452315214522054814959236308242662026-11-13 23:00:00
白糖707(SR707)5255-2-0%52575267525052585521499562229191052026-11-13 23:00:00
白糖709(SR709)5296-3-0.1%5299530752905294555950292039517502026-11-13 23:00:00
白糖611(SR611)5041110.2%5030503050305041529447883290202026-11-13 07:21:40
白糖711(SR711)5316210.4%529553165295529458244764122026-11-13 22:59:59
PTA701(TA701)6122-18-0.3%6140615061026108659856189362812141702026-11-13 23:00:00主力
PTA703(TA703)589240.1%588859225870586862225514378275517072026-11-13 23:00:00
PTA702(TA702)596840.1%596459985950594863065590118840320872026-11-13 23:00:00
PTA705(TA705)5780-4-0.1%578458125758574460905398180616229072026-11-13 23:00:00
PTA612(TA612)6414-54-0.8%64686468640864126926589877352110532026-11-13 23:00:00
PTA704(TA704)583420%5832586458125796614454487486382022026-11-13 22:59:59
PTA707(TA707)5696260.5%5670572056645648598853086196013702026-11-13 23:00:00
PTA611(TA611)64981181.8%6380650063806498701859782112412852026-11-13 09:43:27
PTA709(TA709)5634160.3%56185660560255785914524237433262026-11-13 23:00:00
PTA706(TA706)5734-4-0.1%573857445728567660185334575352026-11-13 22:59:57
PTA708(TA708)5668-6-0.1%567456765654562859665290178352026-11-13 23:00:00
PTA710(TA710)563040.1%5626563056265574591052385352026-11-13 23:00:00
尿素701(UR701)174730.2%1744175617361744186716212441631111592026-11-13 20:59:03主力
尿素703(UR703)1796-1-0.1%17971805178517941920166880343455952026-11-13 20:58:41
尿素702(UR702)175110.1%17501759174017481871162533317235772026-11-13 20:59:09
尿素704(UR704)1790-3-0.2%17931803178317921918166634386133592026-11-13 20:59:05
尿素705(UR705)179400%17941806178617931919166754320118952026-11-13 20:59:07
尿素612(UR612)1736-4-0.2%174017461727173518571613818843702026-11-13 20:58:52
尿素707(UR707)1826160.9%1810182618041817194516892565427062026-11-13 20:58:20
尿素709(UR709)180120.1%1799180917931801192816747493922026-11-13 20:59:21
尿素706(UR706)179090.5%1781179017731785191016607723162026-11-13 20:58:44
尿素708(UR708)181550.3%1810181518001811193816841121522026-11-13 20:59:14
尿素710(UR710)1793-1-0.1%17941794178717911917166556192026-11-13 20:59:13
尿素611(UR611)173000%173017301730173218541610294222026-11-13 09:43:31
0 条回复 A文章作者 M管理员
    暂无讨论，说说你的看法吧