郑州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:   
玻璃5月(FG405)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
苹果405(AP405)7762-41-0.5%78037854775277828561700384581622002024-03-29 13:55:33主力
苹果410(AP410)7971-129-1.6%81008188795681378870740429001238982024-03-29 13:55:34
苹果411(AP411)7626-154-2%778078257611779184937089370212332024-03-29 13:55:33
苹果404(AP404)6920-227-3.2%7147714768667147786264324235112024-03-29 13:55:31
苹果501(AP501)7860-95-1.2%79557998783179708688725210932712024-03-29 13:55:33
苹果412(AP412)7766-139-1.8%790579167738789686077185129422024-03-29 13:54:23
苹果503(AP503)788000%788078807880797286907254812024-03-29 13:53:51
棉花405(CF405)160951400.9%1595516105159151587517145146054470842606782024-03-29 13:55:33主力
棉花409(CF409)162701601%1611016280160801604517010150802056551318162024-03-29 13:55:33
棉花407(CF407)161501500.9%16000161551596515930168901497029032116222024-03-29 13:55:26
棉花501(CF501)160951150.7%1598016100159401591016865149553049661972024-03-29 13:55:31
棉花411(CF411)162651400.9%16125162651608016050170151508569193432024-03-29 13:54:25
棉花503(CF503)16070750.5%15995160801599515930168901497097142024-03-29 13:54:43
红枣405(CJ405)12210-130-1.1%12340124001218012270137451079530442118442024-03-29 13:55:33主力
红枣409(CJ409)12475-85-0.7%1256012605124551250014000110003120652972024-03-29 13:55:31
红枣501(CJ501)12900-70-0.5%12970130301288512925142201163068398102024-03-29 13:55:34
红枣407(CJ407)12350-115-0.9%12465124801235012385138751089536491842024-03-29 13:55:34
红枣412(CJ412)12860-90-0.7%1295012985128451288514175115951189532024-03-29 13:54:58
红枣503(CJ503)12995-50-0.4%13045130701299513025143301172011172024-03-29 13:54:19
棉纱405(CY405)21565750.3%214902159521365213352262020050440139782024-03-29 13:55:01主力
棉纱409(CY409)221551650.8%2199022220219702195023270206305551182024-03-29 13:54:24
棉纱410(CY410)22175-325-1.4%2250023700223802217523510208401232024-03-29 13:53:00
棉纱501(CY501)22240900.4%22150223052215022060233852073558122024-03-29 13:53:25
棉纱404(CY404)21480350.2%214452165021445214802277020190132024-03-29 11:29:20
棉纱407(CY407)215502451.1%213052171521305215502284520255322024-03-29 13:50:42
棉纱408(CY408)21500-510-2.3%220102314022010215002279020210122024-03-29 13:55:14
棉纱406(CY406)20905750.4%208302083020830209052216019650112024-03-29 13:52:30
棉纱411(CY411)22330-50-0.2%223802238022380223302367020990112024-03-29 13:53:25
玻璃405(FG405)1474141%1460147514351471161913236560777335932024-03-29 13:55:33主力
玻璃409(FG409)1431120.8%1419143314071432157612886719303008232024-03-29 13:55:34
玻璃501(FG501)141190.6%14021412138914121554127070632177362024-03-29 13:55:33
玻璃406(FG406)1473141%145914751445147516231327968430232024-03-29 13:55:34
玻璃407(FG407)1454141%144014561426145416001308512811892024-03-29 13:55:34
玻璃408(FG408)1461110.8%14501462143814641611131741354362024-03-29 13:55:34
玻璃411(FG411)143080.6%14221431140914291572128633943482024-03-29 13:55:34
玻璃412(FG412)143970.5%14321439141714411586129628853362024-03-29 13:55:33
玻璃410(FG410)1452110.8%14411452142814501595130533883332024-03-29 13:55:33
玻璃503(FG503)141550.4%14101415139814191561127711412652024-03-29 13:55:33
玻璃404(FG404)148930.2%1486148914461486163513379502432024-03-29 13:55:33
玻璃502(FG502)143110.1%14301432141314311575128715631392024-03-29 13:55:34
甲醇405(MA405)2485200.8%2465248824622467264022946804754959702024-03-29 13:55:34主力
甲醇409(MA409)2417120.5%2405242224032412258122433084571166682024-03-29 13:55:33
甲醇501(MA501)2470110.4%2459247424592468264122951721525022024-03-29 13:55:27
甲醇406(MA406)2451130.5%243824552433243826092267532522882024-03-29 13:55:25
甲醇411(MA411)2419100.4%24092428240524092578224056894022024-03-29 13:55:20
甲醇412(MA412)246870.3%24612477245224612634228834133922024-03-29 13:55:27
甲醇407(MA407)2434130.5%24212438241924242594225455643062024-03-29 13:55:24
甲醇404(MA404)2508-9-0.4%2517252324832518269523412072542024-03-29 13:55:20
甲醇410(MA410)242070.3%24132426240724132582224434672062024-03-29 13:55:16
甲醇408(MA408)2430140.6%24162435241624252595225545401782024-03-29 13:55:20
甲醇502(MA502)2469-2-0.1%24712471246424692642229630182024-03-29 13:55:20
甲醇503(MA503)247000%2470247024702471264422986312024-03-29 13:55:19
菜籽油405(OI405)8063280.3%8035811680078034851775511893843694682024-03-29 13:55:34主力
菜籽油409(OI409)8152430.5%8109819280918114860176271739871207222024-03-29 13:55:34
菜籽油407(OI407)8140410.5%80998183808281048591761720303120422024-03-29 13:55:34
菜籽油501(OI501)8149350.4%8114818380878109859676221153136662024-03-29 13:55:34
菜籽油411(OI411)8149340.4%81158188809381148601762732213922024-03-29 13:55:33
菜籽油503(OI503)8147470.6%810081808092810585927618172392024-03-29 13:55:32
短纤405(PF405)7408-12-0.2%742074387378737278906854114809640542024-03-29 13:55:32主力
短纤406(PF406)7480-14-0.2%74947504745274687992694439049242772024-03-29 13:55:10
短纤407(PF407)7484-26-0.3%751075127458747880026954901880682024-03-29 13:55:16
短纤409(PF409)7520240.3%7496754674887502802869761304325702024-03-29 13:55:16
短纤404(PF404)736440.1%73607378734473327846681857907702024-03-29 13:55:32
短纤408(PF408)751040.1%75067510747474888014696224471122024-03-29 13:53:54
短纤501(PF501)7510140.2%749675147496750880346982102132024-03-29 13:55:04
短纤410(PF410)755820%755675627544755480847024696112024-03-29 13:55:13
短纤502(PF502)7520-66-0.9%758675867480752080486992232024-03-29 13:53:04
短纤411(PF411)7538-16-0.2%7554755475387544807470141422024-03-29 13:54:56
短纤412(PF412)754800%7548754875487536806470081612024-03-29 13:54:22
花生410(PK410)9392-8-0.1%940094349346948210146881888363581422024-03-29 13:55:32主力
花生404(PK404)9392-18-0.2%9410942093709440101028778937146672024-03-29 13:55:22
花生411(PK411)9226-22-0.2%924892629198928499348634595716802024-03-29 13:55:26
花生501(PK501)9154-28-0.3%9182920291409212985885668061012024-03-29 13:55:35
花生412(PK412)9194-20-0.2%921492209168925899088608345422024-03-29 13:55:26
花生503(PK503)9170-10-0.1%9180918091709216986285703162024-03-29 13:55:33
对二甲苯 405(PX405)8476-28-0.3%85048520844484649312761660386242322024-03-29 13:55:33主力
对二甲苯 409(PX409)8674-28-0.3%87028722863286649532779660847128562024-03-29 13:55:33
对二甲苯 408(PX408)8636-72-0.8%87088708862486609526779430172024-03-29 13:55:33
对二甲苯 407(PX407)8586260.3%85608594856085409394768651142024-03-29 13:55:17
对二甲苯 501(PX501)8536-4-0%8540854085108536939076824172024-03-29 13:55:17
对二甲苯 406(PX406)852600%852685268526852893827674151012024-03-29 13:55:25
对二甲苯 410(PX410)8624540.6%8570857085708624948877601012024-03-29 13:55:12
对二甲苯 411(PX411)86002422.9%835883588358860094607740112024-03-29 13:55:16
对二甲苯 412(PX412)8584-10-0.1%859485948594858494447724312024-03-29 13:55:16
菜籽粕405(RM405)2614230.9%2591262625802611276824544225414993342024-03-29 13:55:34主力
菜籽粕409(RM409)2673230.9%2650269026342673283425124359902386032024-03-29 13:55:34
菜籽粕407(RM407)2606170.7%25892621257326052762244889109330992024-03-29 13:55:33
菜籽粕501(RM501)2557150.6%25422570252825532707239955605153802024-03-29 13:55:30
菜籽粕411(RM411)2555190.7%2536256725202549270223962112345962024-03-29 13:55:30
菜籽粕408(RM408)2694200.7%2674271026592701286425381123422012024-03-29 13:55:30
菜籽粕503(RM503)2535100.4%25252548250825302682237819263682024-03-29 13:55:30
油菜籽411(RS411)5719691.2%56505788565056406204507661502024-03-29 13:55:02主力
油菜籽407(RS407)5851-73-1.2%5924592457925851643752656122024-03-29 13:55:17
油菜籽408(RS408)5843-197-3.3%604060406032584364285258222024-03-29 13:55:05
油菜籽409(RS409)5582-417-7%599956305582560661675045622024-03-29 13:51:35
纯碱409(SA409)1771211.2%1750177317371746192115716627375504922024-03-29 13:55:35主力
纯碱405(SA405)1824221.2%1802182418001791197116113007041284092024-03-29 13:55:34
纯碱501(SA501)168720.1%168516901658169218621522124586226472024-03-29 13:55:33
纯碱411(SA411)1731100.6%1721173117021721189415481324821872024-03-29 13:55:34
纯碱410(SA410)1764110.6%175317651738175219281576745521792024-03-29 13:55:34
纯碱407(SA407)1785241.4%1761178517581759193515831177817532024-03-29 13:55:35
纯碱408(SA408)1788241.4%1764178917611762193915851269114012024-03-29 13:55:32
纯碱412(SA412)172550.3%172017251697172218951549927413192024-03-29 13:55:35
纯碱404(SA404)1833130.7%182018411812181519971633223612622024-03-29 13:55:34
纯碱406(SA406)1803191.1%178418031776177719551599930911642024-03-29 13:55:35
纯碱503(SA503)1684-5-0.3%16891689165916991869152915325042024-03-29 13:55:33
纯碱502(SA502)1703-2-0.1%17051706167817151887154345984732024-03-29 13:55:33
硅铁405(SF405)638660.1%638063906352637268825862190878438682024-03-29 13:55:32主力
硅铁406(SF406)6292-12-0.2%63046304626662766780577272249148922024-03-29 13:55:34
硅铁409(SF409)6450160.2%6434645664166430694659145962697432024-03-29 13:55:32
硅铁407(SF407)6480180.3%6462648464506464698259462400034952024-03-29 13:55:32
硅铁404(SF404)636480.1%63566378633263566866584618302362024-03-29 13:55:01
硅铁410(SF410)6402140.2%63886406638663826894587028521582024-03-29 13:55:19
硅铁501(SF501)6528200.3%650865286508650270245980712302024-03-29 13:55:31
硅铁411(SF411)6552-8-0.1%65606562653665387062601426192024-03-29 13:55:31
硅铁502(SF502)6506-6-0.1%65126512648864827002596216082024-03-29 13:55:20
硅铁408(SF408)6448-4-0.1%64526452644864566974593819872024-03-29 13:55:32
硅铁503(SF503)6666-12-0.2%6678667866446670720461364062024-03-29 13:52:26
硅铁412(SF412)654800%6548654865486546707060225312024-03-29 13:55:31
烧碱 405(SH405)2436-61-2.4%24972504242325142766226254810633192024-03-29 13:55:34主力
烧碱 409(SH409)2653-21-0.8%267426922638269529652425887245172024-03-29 13:55:32
烧碱 406(SH406)2515-44-1.7%2559256125072578283623204481482024-03-29 13:55:29
烧碱 501(SH501)2652-12-0.5%266426852636270029702430110342024-03-29 13:54:59
烧碱 407(SH407)2577-24-0.9%260126012565261728792355158122024-03-29 13:55:27
烧碱 408(SH408)2626-20-0.8%26462648262626702937240316252024-03-29 13:55:21
烧碱 410(SH410)2710-42-1.5%2752275227102727300024543452024-03-29 13:55:21
烧碱 412(SH412)2682-38-1.4%272027202682273130052457652024-03-29 13:55:00
烧碱 411(SH411)2721-105-3.7%282628262789272129942448422024-03-29 13:54:58
烧碱 502(SH502)2690-63-2.3%275327532753269029592421222024-03-29 13:54:59
烧碱 503(SH503)277700%277727772777277730552499112024-03-29 13:55:27
锰硅405(SM405)6088-32-0.5%612061206068609465825606231344409942024-03-29 13:55:34主力
锰硅409(SM409)6152-4-0.1%615661666132614066325648114551135572024-03-29 13:55:33
锰硅406(SM406)6104-34-0.6%6138613860846110660056201092022482024-03-29 13:55:27
锰硅407(SM407)6120-26-0.4%61466146610261306622563853766582024-03-29 13:55:27
锰硅404(SM404)6038-26-0.4%60646080603860546540556876504092024-03-29 13:55:34
锰硅501(SM501)619260.1%61866226618061926688569621801632024-03-29 13:55:25
锰硅410(SM410)6146-6-0.1%61526162613061386630564633451152024-03-29 13:55:33
锰硅408(SM408)6120-14-0.2%6134614261206130662256382318782024-03-29 13:55:33
锰硅503(SM503)6242260.4%62166280621462166714571880442024-03-29 13:55:30
锰硅502(SM502)621820%621662466216620467025706148322024-03-29 13:55:05
锰硅411(SM411)620080.1%619262146192620267005704357132024-03-29 13:54:51
锰硅412(SM412)620200%6202620262026174666856807212024-03-29 13:54:50
白糖405(SR405)6518180.3%6500653964756460684860723272542338932024-03-29 13:55:33主力
白糖409(SR409)642720%642564456392638467686000198252940352024-03-29 13:55:32
白糖407(SR407)6473160.2%6457649364356423680960372011897172024-03-29 13:55:35
白糖501(SR501)6180110.2%6169619961506132650057641055316792024-03-29 13:54:55
白糖411(SR411)6280-5-0.1%62856300625362456620587050719522024-03-29 13:54:53
白糖503(SR503)6142240.4%611861486104609064565724242622024-03-29 13:54:23
PTA405(TA405)5944-12-0.2%5956596259085926628255707961774292512024-03-29 13:55:34主力
PTA409(TA409)5994-2-0%5996600859565972633256125305821851072024-03-29 13:55:35
PTA406(TA406)5968-2-0%59705982593259466304558829243159422024-03-29 13:55:26
PTA404(TA404)5926-2-0%5928594058965902625855464432459362024-03-29 13:55:16
PTA501(TA501)596000%5960598059305950630855923299131822024-03-29 13:55:17
PTA407(TA407)5978-6-0.1%59845994594459586316560092919882024-03-29 13:55:17
PTA408(TA408)5994-2-0%5996599859625950630855924111992024-03-29 13:55:16
PTA410(TA410)6014140.2%6000601659805966632456081183202024-03-29 13:55:17
PTA412(TA412)595420%595259605934595463125596156572024-03-29 13:55:05
PTA411(TA411)599820%599659985986596463225606191462024-03-29 13:55:10
PTA503(TA503)5946-4-0.1%595059505946593262885576922024-03-29 13:55:31
PTA502(TA502)593400%5934593459345934629255763612024-03-29 13:55:05
尿素409(UR409)1880100.5%187018801852187620081744153626968612024-03-29 13:55:35
尿素405(UR405)198270.4%197519891961197121491793134698743022024-03-29 13:55:34主力
尿素501(UR501)1824-1-0.1%1825182518051829195817001937650712024-03-29 13:55:31
尿素406(UR406)194990.5%194019561930194120771805765326952024-03-29 13:55:23
尿素407(UR407)195590.5%194619561928194920861812434415422024-03-29 13:55:25
尿素410(UR410)185660.3%18501856183018541984172429663492024-03-29 13:55:23
尿素502(UR502)180810.1%18071812179318171945168922313152024-03-29 13:55:27
尿素411(UR411)1874-5-0.3%18791879185318802012174827921812024-03-29 13:55:23
尿素408(UR408)1922100.5%19121922189919182053178311161152024-03-29 13:55:23
尿素412(UR412)1850100.5%1840185418351861199217301443692024-03-29 13:55:27
尿素503(UR503)1838-5-0.3%184318431824184619761716191272024-03-29 13:55:27
尿素404(UR404)2005-21-1%202620361986202622091843476262024-03-29 13:55:03
0 条回复 A文章作者 M管理员
    暂无讨论,说说你的看法吧