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。
| 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605(AP605) | 9238 | -247 | -2.6% | 9485 | 9485 | 9171 | 9513 | 10370 | 8656 | 149111 | 205737 | 2025-12-15 14:17:14 | 主力 |
| 苹果601(AP601) | 9565 | -126 | -1.3% | 9691 | 9700 | 9407 | 9691 | 10564 | 8818 | 23612 | 29907 | 2025-12-15 14:17:13 | |
| 苹果610(AP610) | 8187 | -271 | -3.2% | 8458 | 8458 | 8154 | 8487 | 9251 | 7723 | 3099 | 2226 | 2025-12-15 14:17:10 | |
| 苹果603(AP603) | 9310 | -120 | -1.3% | 9430 | 9440 | 9236 | 9487 | 10341 | 8633 | 2728 | 1738 | 2025-12-15 14:17:14 | |
| 苹果604(AP604) | 9207 | -113 | -1.2% | 9320 | 9330 | 9165 | 9446 | 10297 | 8595 | 902 | 442 | 2025-12-15 14:17:10 | |
| 苹果611(AP611) | 7995 | -208 | -2.5% | 8203 | 8211 | 7963 | 8290 | 9037 | 7543 | 128 | 73 | 2025-12-15 14:17:08 | |
| 苹果612(AP612) | 8028 | -122 | -1.5% | 8150 | 8150 | 8028 | 8290 | 9783 | 6797 | 3 | 5 | 2025-12-15 14:17:08 | |
| 苹果512(AP512) | 9930 | 0 | 0% | 9930 | 9930 | 9930 | 9930 | 10824 | 9036 | 24 | 2 | 2025-12-11 20:56:37 | |
| 棉花605(CF605) | 13950 | 115 | 0.8% | 13835 | 13980 | 13820 | 13860 | 14695 | 13025 | 669804 | 234627 | 2025-12-15 14:17:14 | |
| 棉花601(CF601) | 13950 | 150 | 1.1% | 13800 | 13975 | 13790 | 13850 | 14685 | 13015 | 360160 | 175203 | 2025-12-15 14:17:14 | 主力 |
| 棉花603(CF603) | 13940 | 100 | 0.7% | 13840 | 13965 | 13805 | 13850 | 14685 | 13015 | 88320 | 55909 | 2025-12-15 14:17:14 | |
| 棉花609(CF609) | 14130 | 120 | 0.9% | 14010 | 14150 | 13995 | 14035 | 14880 | 13190 | 26176 | 14013 | 2025-12-15 14:17:05 | |
| 棉花607(CF607) | 13975 | 115 | 0.8% | 13860 | 13995 | 13845 | 13880 | 14715 | 13045 | 3697 | 221 | 2025-12-15 14:17:01 | |
| 棉花611(CF611) | 14205 | 120 | 0.9% | 14085 | 14225 | 14085 | 14125 | 14975 | 13275 | 825 | 176 | 2025-12-15 14:17:01 | |
| 红枣605(CJ605) | 9075 | 110 | 1.2% | 8965 | 9195 | 8955 | 9010 | 9735 | 8285 | 121288 | 154180 | 2025-12-15 14:17:14 | 主力 |
| 红枣601(CJ601) | 9035 | 30 | 0.3% | 9005 | 9165 | 9005 | 9050 | 9775 | 8325 | 30132 | 24967 | 2025-12-15 14:17:14 | |
| 红枣603(CJ603) | 8975 | 75 | 0.8% | 8900 | 9085 | 8900 | 8925 | 9640 | 8210 | 13113 | 4989 | 2025-12-15 14:17:12 | |
| 红枣609(CJ609) | 9380 | 95 | 1% | 9285 | 9500 | 9280 | 9330 | 10080 | 8580 | 8796 | 3239 | 2025-12-15 14:17:12 | |
| 红枣607(CJ607) | 9215 | 80 | 0.9% | 9135 | 9340 | 9135 | 9175 | 9910 | 8440 | 6026 | 2011 | 2025-12-15 14:17:12 | |
| 红枣612(CJ612) | 9845 | 240 | 2.5% | 9605 | 10000 | 9550 | 9330 | 10825 | 7835 | 344 | 467 | 2025-12-15 14:17:12 | |
| 红枣512(CJ512) | 9200 | 0 | 0% | 9200 | 9200 | 9150 | 9195 | 9935 | 8455 | 64 | 11 | 2025-12-11 20:57:05 | |
| 棉纱603(CY603) | 19995 | 15 | 0.1% | 19980 | 20060 | 19950 | 20015 | 20820 | 19210 | 21456 | 5508 | 2025-12-15 14:16:47 | 主力 |
| 棉纱601(CY601) | 19835 | 20 | 0.1% | 19815 | 19855 | 19795 | 19815 | 20610 | 19020 | 1029 | 202 | 2025-12-15 14:13:49 | |
| 棉纱605(CY605) | 20100 | 50 | 0.2% | 20050 | 20100 | 19990 | 20030 | 20835 | 19225 | 75 | 19 | 2025-12-15 14:16:44 | |
| 棉纱606(CY606) | 20055 | 425 | 2.2% | 19630 | 19820 | 19535 | 20055 | 20860 | 19250 | 1 | 8 | 2025-12-15 14:17:07 | |
| 棉纱602(CY602) | 20290 | -300 | -1.5% | 20590 | 20590 | 20290 | 20280 | 21095 | 19465 | 1 | 6 | 2025-12-15 14:15:13 | |
| 棉纱604(CY604) | 19955 | 70 | 0.4% | 19885 | 19885 | 19650 | 19955 | 20755 | 19155 | 1 | 2 | 2025-12-15 14:16:30 | |
| 棉纱607(CY607) | 20105 | 20 | 0.1% | 20085 | 20085 | 19945 | 20105 | 20910 | 19300 | 1 | 2 | 2025-12-15 14:17:07 | |
| 棉纱608(CY608) | 20230 | 605 | 3.1% | 19625 | 19885 | 19625 | 20230 | 21040 | 19420 | 4 | 2 | 2025-12-15 14:16:59 | |
| 棉纱609(CY609) | 20120 | -140 | -0.7% | 20260 | 20260 | 20170 | 20120 | 20925 | 19315 | 9 | 2 | 2025-12-15 14:16:56 | |
| 棉纱512(CY512) | 19000 | -70 | -0.4% | 19070 | 19070 | 19070 | 19000 | 19760 | 18240 | 6 | 1 | 2025-12-11 20:56:25 | |
| 棉纱610(CY610) | 20035 | 100 | 0.5% | 19935 | 19935 | 19935 | 20035 | 20840 | 19230 | 1 | 1 | 2025-12-15 14:17:09 | |
| 棉纱611(CY611) | 20200 | 0 | 0% | 20200 | 20200 | 20200 | 20200 | 21010 | 19390 | 1 | 1 | 2025-12-15 14:14:26 | |
| 玻璃605(FG605) | 1035 | 14 | 1.4% | 1021 | 1051 | 1020 | 1035 | 1129 | 941 | 873052 | 922794 | 2025-12-15 14:17:14 | |
| 玻璃601(FG601) | 949 | 11 | 1.2% | 938 | 954 | 937 | 949 | 1035 | 863 | 841975 | 775117 | 2025-12-15 14:17:14 | 主力 |
| 玻璃603(FG603) | 981 | 16 | 1.7% | 965 | 992 | 965 | 978 | 1067 | 889 | 84920 | 57742 | 2025-12-15 14:17:13 | |
| 玻璃602(FG602) | 992 | 12 | 1.2% | 980 | 1005 | 980 | 992 | 1082 | 902 | 41710 | 22508 | 2025-12-15 14:17:13 | |
| 玻璃604(FG604) | 1050 | 18 | 1.7% | 1032 | 1064 | 1032 | 1051 | 1146 | 956 | 23077 | 21867 | 2025-12-15 14:17:13 | |
| 玻璃609(FG609) | 1111 | 16 | 1.5% | 1095 | 1125 | 1091 | 1106 | 1206 | 1006 | 61005 | 13914 | 2025-12-15 14:17:13 | |
| 玻璃610(FG610) | 1137 | 17 | 1.5% | 1120 | 1152 | 1120 | 1134 | 1237 | 1031 | 1323 | 896 | 2025-12-15 14:16:59 | |
| 玻璃607(FG607) | 1065 | 16 | 1.5% | 1049 | 1080 | 1049 | 1062 | 1158 | 966 | 6237 | 686 | 2025-12-15 14:17:00 | |
| 玻璃611(FG611) | 1129 | 11 | 1% | 1118 | 1144 | 1112 | 1126 | 1228 | 1024 | 955 | 589 | 2025-12-15 14:17:09 | |
| 玻璃608(FG608) | 1122 | 18 | 1.6% | 1104 | 1137 | 1101 | 1117 | 1218 | 1016 | 1964 | 581 | 2025-12-15 14:17:10 | |
| 玻璃606(FG606) | 1080 | 14 | 1.3% | 1066 | 1095 | 1064 | 1079 | 1177 | 981 | 4881 | 418 | 2025-12-15 14:17:00 | |
| 玻璃612(FG612) | 1149 | 10 | 0.9% | 1139 | 1162 | 1124 | 1126 | 1329 | 923 | 162 | 234 | 2025-12-15 14:16:56 | |
| 玻璃512(FG512) | 950 | -95 | -9.1% | 1045 | 1045 | 950 | 993 | 1083 | 903 | 438 | 10 | 2025-12-11 22:59:51 | |
| 甲醇605(MA605) | 2127 | 29 | 1.4% | 2098 | 2138 | 2084 | 2100 | 2226 | 1974 | 848378 | 617331 | 2025-12-15 14:17:13 | |
| 甲醇601(MA601) | 2083 | 21 | 1% | 2062 | 2091 | 2054 | 2057 | 2181 | 1933 | 386198 | 585809 | 2025-12-15 14:17:13 | 主力 |
| 甲醇603(MA603) | 2132 | 31 | 1.5% | 2101 | 2140 | 2089 | 2102 | 2229 | 1975 | 121111 | 99501 | 2025-12-15 14:17:12 | |
| 甲醇604(MA604) | 2136 | 33 | 1.6% | 2103 | 2145 | 2092 | 2107 | 2234 | 1980 | 26871 | 49537 | 2025-12-15 14:17:12 | |
| 甲醇602(MA602) | 2112 | 24 | 1.1% | 2088 | 2122 | 2076 | 2086 | 2212 | 1960 | 53209 | 46723 | 2025-12-15 14:17:12 | |
| 甲醇609(MA609) | 2125 | 33 | 1.6% | 2092 | 2133 | 2081 | 2100 | 2226 | 1974 | 48011 | 11317 | 2025-12-15 14:17:14 | |
| 甲醇606(MA606) | 2133 | 38 | 1.8% | 2095 | 2144 | 2093 | 2112 | 2239 | 1985 | 518 | 127 | 2025-12-15 14:17:00 | |
| 甲醇607(MA607) | 2137 | 37 | 1.8% | 2100 | 2144 | 2095 | 2114 | 2241 | 1987 | 1940 | 46 | 2025-12-15 14:17:00 | |
| 甲醇611(MA611) | 2148 | 34 | 1.6% | 2114 | 2155 | 2114 | 2124 | 2252 | 1996 | 137 | 43 | 2025-12-15 14:17:14 | |
| 甲醇610(MA610) | 2130 | 30 | 1.4% | 2100 | 2136 | 2095 | 2107 | 2234 | 1980 | 184 | 42 | 2025-12-15 14:17:00 | |
| 甲醇612(MA612) | 2181 | 20 | 0.9% | 2161 | 2185 | 2148 | 2124 | 2379 | 1869 | 25 | 39 | 2025-12-15 14:17:14 | |
| 甲醇512(MA512) | 2010 | -8 | -0.4% | 2018 | 2018 | 2018 | 2010 | 2131 | 1889 | 1772 | 27 | 2025-12-11 22:58:56 | |
| 甲醇608(MA608) | 2139 | 39 | 1.9% | 2100 | 2139 | 2100 | 2107 | 2234 | 1980 | 1607 | 15 | 2025-12-15 14:17:14 | |
| 菜籽油605(OI605) | 9181 | -141 | -1.5% | 9322 | 9344 | 9166 | 9376 | 9939 | 8813 | 176950 | 197268 | 2025-12-15 14:17:12 | 主力 |
| 菜籽油601(OI601) | 9435 | -141 | -1.5% | 9576 | 9593 | 9418 | 9644 | 10416 | 8872 | 46375 | 54633 | 2025-12-15 14:17:13 | |
| 菜籽油603(OI603) | 9336 | -131 | -1.4% | 9467 | 9493 | 9323 | 9538 | 10302 | 8774 | 82261 | 32888 | 2025-12-15 14:17:09 | |
| 菜籽油609(OI609) | 9133 | -116 | -1.3% | 9249 | 9249 | 9125 | 9263 | 9819 | 8707 | 2255 | 1306 | 2025-12-15 14:17:06 | |
| 菜籽油607(OI607) | 9169 | -129 | -1.4% | 9298 | 9305 | 9159 | 9353 | 9915 | 8791 | 945 | 447 | 2025-12-15 14:17:06 | |
| 菜籽油611(OI611) | 9112 | -40 | -0.4% | 9152 | 9177 | 9101 | 9227 | 9781 | 8673 | 87 | 62 | 2025-12-15 14:17:01 | |
| 短纤602(PF602) | 6116 | 60 | 1% | 6056 | 6138 | 6040 | 6092 | 6458 | 5726 | 227703 | 136294 | 2025-12-15 14:17:14 | 主力 |
| 短纤603(PF603) | 6108 | 42 | 0.7% | 6066 | 6132 | 6042 | 6092 | 6458 | 5726 | 69788 | 48853 | 2025-12-15 14:17:11 | |
| 短纤604(PF604) | 6152 | 44 | 0.7% | 6108 | 6178 | 6086 | 6134 | 6504 | 5764 | 36668 | 22624 | 2025-12-15 14:17:11 | |
| 短纤601(PF601) | 6124 | 52 | 0.9% | 6072 | 6154 | 6062 | 6108 | 6476 | 5740 | 10032 | 3637 | 2025-12-15 14:17:14 | |
| 短纤605(PF605) | 6156 | 48 | 0.8% | 6108 | 6182 | 6094 | 6138 | 6508 | 5768 | 7691 | 2953 | 2025-12-15 14:17:11 | |
| 短纤606(PF606) | 6176 | 16 | 0.3% | 6160 | 6176 | 6160 | 6148 | 6518 | 5778 | 221 | 103 | 2025-12-15 14:16:54 | |
| 短纤607(PF607) | 6196 | 26 | 0.4% | 6170 | 6196 | 6160 | 6174 | 6546 | 5802 | 100 | 6 | 2025-12-15 14:17:04 | |
| 短纤610(PF610) | 6244 | 6 | 0.1% | 6238 | 6244 | 6214 | 6232 | 6606 | 5858 | 6 | 6 | 2025-12-15 14:16:01 | |
| 短纤608(PF608) | 6164 | -16 | -0.3% | 6180 | 6180 | 6164 | 6190 | 6562 | 5818 | 17 | 3 | 2025-12-15 14:16:01 | |
| 短纤512(PF512) | 6074 | 0 | 0% | 6074 | 6074 | 6074 | 6074 | 6440 | 5708 | 1015 | 1 | 2025-12-11 21:34:26 | |
| 短纤609(PF609) | 6218 | 0 | 0% | 6218 | 6218 | 6218 | 6190 | 6562 | 5818 | 54 | 1 | 2025-12-15 14:16:01 | |
| 短纤611(PF611) | 6218 | 0 | 0% | 6218 | 6218 | 6218 | 6218 | 6592 | 5844 | 1 | 1 | 2025-12-15 14:15:36 | |
| 花生603(PK603) | 8062 | -28 | -0.3% | 8090 | 8090 | 8046 | 8064 | 8548 | 7580 | 192819 | 99465 | 2025-12-15 14:17:12 | 主力 |
| 花生604(PK604) | 8008 | -26 | -0.3% | 8034 | 8034 | 7992 | 8016 | 8498 | 7534 | 32005 | 48947 | 2025-12-15 14:17:14 | |
| 花生601(PK601) | 8100 | -32 | -0.4% | 8132 | 8132 | 8082 | 8092 | 8578 | 7606 | 33444 | 12191 | 2025-12-15 14:17:12 | |
| 花生605(PK605) | 8010 | -16 | -0.2% | 8026 | 8030 | 8002 | 8016 | 8498 | 7534 | 64666 | 7058 | 2025-12-15 14:17:10 | |
| 花生610(PK610) | 8210 | 16 | 0.2% | 8194 | 8240 | 8194 | 8216 | 8710 | 7722 | 848 | 74 | 2025-12-15 14:17:00 | |
| 花生512(PK512) | 8000 | 0 | 0% | 8000 | 8000 | 8000 | 8000 | 8480 | 7520 | 901 | 50 | 2025-12-11 20:56:26 | |
| 花生611(PK611) | 8182 | -4 | -0% | 8186 | 8188 | 8182 | 8174 | 8666 | 7682 | 87 | 5 | 2025-12-15 14:17:00 | |
| 丙烯603(PL603) | 5738 | 58 | 1% | 5680 | 5800 | 5675 | 5697 | 6039 | 5355 | 18269 | 15541 | 2025-12-15 14:16:59 | 主力 |
| 丙烯602(PL602) | 5775 | 38 | 0.7% | 5737 | 5850 | 5731 | 5737 | 6082 | 5392 | 8998 | 7143 | 2025-12-15 14:17:07 | |
| 丙烯604(PL604) | 5774 | 60 | 1.1% | 5714 | 5820 | 5703 | 5722 | 6066 | 5378 | 6890 | 3837 | 2025-12-15 14:16:38 | |
| 丙烯601(PL601) | 5953 | -23 | -0.4% | 5976 | 6022 | 5940 | 5957 | 6315 | 5599 | 1672 | 1016 | 2025-12-15 14:16:29 | |
| 丙烯605(PL605) | 5784 | 72 | 1.3% | 5712 | 5821 | 5705 | 5743 | 6088 | 5398 | 175 | 57 | 2025-12-15 14:16:38 | |
| 丙烯608(PL608) | 5878 | -245 | -4% | 6123 | 6123 | 6117 | 5878 | 6231 | 5525 | 1 | 2 | 2025-12-15 14:17:03 | |
| 丙烯609(PL609) | 5837 | 406 | 7.5% | 5431 | 6053 | 5431 | 5837 | 6188 | 5486 | 1 | 2 | 2025-12-15 14:16:55 | |
| 丙烯606(PL606) | 5814 | -51 | -0.9% | 5865 | 5865 | 5865 | 5814 | 6163 | 5465 | 5 | 1 | 2025-12-15 14:17:03 | |
| 丙烯607(PL607) | 5854 | -95 | -1.6% | 5949 | 5949 | 5949 | 5854 | 6206 | 5502 | 35 | 1 | 2025-12-15 14:17:05 | |
| 丙烯610(PL610) | 5853 | 0 | 0% | 5853 | 5853 | 5853 | 5853 | 6205 | 5501 | 1 | 1 | 2025-12-15 14:16:55 | |
| 瓶片PR603(PR603) | 5658 | 58 | 1% | 5600 | 5678 | 5598 | 5628 | 5966 | 5290 | 36206 | 33200 | 2025-12-15 14:17:12 | 主力 |
| 瓶片PR602(PR602) | 5664 | 44 | 0.8% | 5620 | 5684 | 5612 | 5640 | 5980 | 5300 | 18612 | 18327 | 2025-12-15 14:17:12 | |
| 瓶片PR604(PR604) | 5650 | 40 | 0.7% | 5610 | 5676 | 5602 | 5632 | 5970 | 5294 | 12872 | 4485 | 2025-12-15 14:17:12 | |
| 瓶片PR601(PR601) | 5554 | 58 | 1.1% | 5496 | 5578 | 5496 | 5536 | 5870 | 5202 | 5779 | 2042 | 2025-12-15 14:16:54 | |
| 瓶片PR605(PR605) | 5652 | 42 | 0.7% | 5610 | 5678 | 5608 | 5642 | 5982 | 5302 | 1670 | 172 | 2025-12-15 14:16:52 | |
| 瓶片PR607(PR607) | 5680 | -2 | -0% | 5682 | 5700 | 5680 | 5668 | 6010 | 5326 | 12 | 3 | 2025-12-15 14:17:02 | |
| 瓶片PR609(PR609) | 5690 | 20 | 0.4% | 5670 | 5690 | 5670 | 5670 | 6012 | 5328 | 6 | 2 | 2025-12-15 14:16:15 | |
| 瓶片PR611(PR611) | 5686 | -76 | -1.3% | 5762 | 5762 | 5762 | 5686 | 6028 | 5344 | 2 | 2 | 2025-12-15 14:16:56 | |
| 瓶片PR512(PR512) | 5592 | -54 | -1% | 5646 | 5646 | 5646 | 5592 | 5928 | 5256 | 381 | 1 | 2025-12-11 20:56:37 | |
| 瓶片PR606(PR606) | 5678 | 0 | 0% | 5678 | 5678 | 5678 | 5666 | 6006 | 5326 | 123 | 1 | 2025-12-15 14:17:11 | |
| 瓶片PR608(PR608) | 5702 | 0 | 0% | 5702 | 5702 | 5702 | 5666 | 6006 | 5326 | 6 | 1 | 2025-12-15 14:16:53 | |
| 瓶片PR610(PR610) | 5690 | -118 | -2% | 5808 | 5808 | 5808 | 5690 | 6032 | 5348 | 1 | 1 | 2025-12-15 14:17:02 | |
| 对二甲苯 603(PX603) | 6800 | 46 | 0.7% | 6754 | 6828 | 6726 | 6764 | 7170 | 6358 | 200634 | 213309 | 2025-12-15 14:17:13 | 主力 |
| 对二甲苯 604(PX604) | 6790 | 52 | 0.8% | 6738 | 6818 | 6720 | 6758 | 7164 | 6352 | 23171 | 49572 | 2025-12-15 14:17:03 | |
| 对二甲苯 602(PX602) | 6812 | 52 | 0.8% | 6760 | 6838 | 6742 | 6776 | 7184 | 6368 | 37607 | 34630 | 2025-12-15 14:17:13 | |
| 对二甲苯 605(PX605) | 6774 | 62 | 0.9% | 6712 | 6800 | 6702 | 6740 | 7146 | 6334 | 77852 | 23498 | 2025-12-15 14:16:56 | |
| 对二甲苯 601(PX601) | 6826 | 46 | 0.7% | 6780 | 6850 | 6764 | 6788 | 7196 | 6380 | 50677 | 10564 | 2025-12-15 14:17:00 | |
| 对二甲苯 609(PX609) | 6698 | 70 | 1.1% | 6628 | 6710 | 6628 | 6652 | 7052 | 6252 | 1652 | 78 | 2025-12-15 14:16:54 | |
| 对二甲苯 608(PX608) | 6734 | 62 | 0.9% | 6672 | 6734 | 6666 | 6662 | 7062 | 6262 | 24 | 5 | 2025-12-15 14:16:54 | |
| 对二甲苯 610(PX610) | 6706 | 44 | 0.7% | 6662 | 6706 | 6634 | 6628 | 7026 | 6230 | 9 | 4 | 2025-12-15 14:16:42 | |
| 对二甲苯 512(PX512) | 6732 | -88 | -1.3% | 6820 | 6820 | 6820 | 6732 | 7136 | 6328 | 1 | 1 | 2025-12-11 20:56:51 | |
| 对二甲苯 606(PX606) | 6708 | 0 | 0% | 6708 | 6708 | 6708 | 6718 | 7122 | 6314 | 13 | 1 | 2025-12-15 14:16:54 | |
| 对二甲苯 607(PX607) | 6690 | 0 | 0% | 6690 | 6690 | 6690 | 6694 | 7096 | 6292 | 10 | 1 | 2025-12-15 14:16:54 | |
| 对二甲苯 611(PX611) | 6688 | 0 | 0% | 6688 | 6688 | 6688 | 6606 | 7004 | 6208 | 8 | 1 | 2025-12-15 14:16:29 | |
| 菜籽粕605(RM605) | 2338 | 2 | 0.1% | 2336 | 2354 | 2333 | 2344 | 2485 | 2203 | 585570 | 214459 | 2025-12-15 14:17:12 | 主力 |
| 菜籽粕601(RM601) | 2412 | 17 | 0.7% | 2395 | 2420 | 2392 | 2417 | 2611 | 2223 | 65994 | 31821 | 2025-12-15 14:17:03 | |
| 菜籽粕603(RM603) | 2399 | 4 | 0.2% | 2395 | 2412 | 2385 | 2404 | 2597 | 2211 | 31853 | 8585 | 2025-12-15 14:17:03 | |
| 菜籽粕609(RM609) | 2393 | -1 | -0% | 2394 | 2403 | 2388 | 2399 | 2543 | 2255 | 37693 | 7661 | 2025-12-15 14:17:04 | |
| 菜籽粕607(RM607) | 2329 | -2 | -0.1% | 2331 | 2342 | 2324 | 2338 | 2479 | 2197 | 32476 | 4914 | 2025-12-15 14:17:03 | |
| 菜籽粕611(RM611) | 2310 | -1 | -0% | 2311 | 2319 | 2306 | 2313 | 2452 | 2174 | 2557 | 288 | 2025-12-15 14:17:03 | |
| 菜籽粕608(RM608) | 2428 | -1 | -0% | 2429 | 2438 | 2423 | 2434 | 2581 | 2287 | 3325 | 274 | 2025-12-15 14:17:04 | |
| 油菜籽609(RS609) | 5450 | -70 | -1.3% | 5520 | 5520 | 5437 | 5459 | 6005 | 4913 | 5 | 5 | 2025-12-15 09:37:37 | 主力 |
| 油菜籽607(RS607) | 5480 | -46 | -0.8% | 5526 | 5526 | 5480 | 5487 | 6036 | 4938 | 6 | 4 | 2025-12-15 13:41:15 | |
| 油菜籽611(RS611) | 5481 | 37 | 0.7% | 5444 | 5540 | 5444 | 5481 | 6030 | 4932 | 1 | 4 | 2025-12-15 09:38:18 | |
| 油菜籽608(RS608) | 5510 | -50 | -0.9% | 5560 | 5560 | 5490 | 5510 | 6061 | 4959 | 1 | 2 | 2025-12-15 13:36:40 | |
| 纯碱605(SA605) | 1155 | 32 | 2.8% | 1123 | 1167 | 1123 | 1140 | 1232 | 1048 | 921907 | 864260 | 2025-12-15 14:17:14 | |
| 纯碱601(SA601) | 1122 | 25 | 2.3% | 1097 | 1128 | 1094 | 1105 | 1194 | 1016 | 499451 | 659922 | 2025-12-15 14:17:14 | 主力 |
| 纯碱603(SA603) | 1128 | 27 | 2.5% | 1101 | 1137 | 1101 | 1116 | 1206 | 1026 | 140601 | 115954 | 2025-12-15 14:17:14 | |
| 纯碱602(SA602) | 1132 | 26 | 2.4% | 1106 | 1140 | 1106 | 1120 | 1210 | 1030 | 45554 | 52199 | 2025-12-15 14:17:12 | |
| 纯碱604(SA604) | 1155 | 32 | 2.8% | 1123 | 1166 | 1123 | 1139 | 1231 | 1047 | 34470 | 38345 | 2025-12-15 14:17:14 | |
| 纯碱609(SA609) | 1210 | 32 | 2.7% | 1178 | 1222 | 1178 | 1198 | 1294 | 1102 | 53453 | 19589 | 2025-12-15 14:17:13 | |
| 纯碱607(SA607) | 1179 | 25 | 2.2% | 1154 | 1193 | 1154 | 1168 | 1262 | 1074 | 10179 | 2134 | 2025-12-15 14:17:11 | |
| 纯碱606(SA606) | 1178 | 25 | 2.2% | 1153 | 1190 | 1152 | 1163 | 1257 | 1069 | 9949 | 1069 | 2025-12-15 14:17:11 | |
| 纯碱611(SA611) | 1228 | 22 | 1.8% | 1206 | 1243 | 1205 | 1221 | 1319 | 1123 | 1828 | 780 | 2025-12-15 14:17:07 | |
| 纯碱608(SA608) | 1205 | 23 | 1.9% | 1182 | 1217 | 1182 | 1194 | 1290 | 1098 | 4154 | 779 | 2025-12-15 14:17:07 | |
| 纯碱610(SA610) | 1224 | 22 | 1.8% | 1202 | 1238 | 1201 | 1217 | 1315 | 1119 | 3672 | 679 | 2025-12-15 14:17:07 | |
| 纯碱512(SA512) | 1100 | 0 | 0% | 1100 | 1105 | 1100 | 1099 | 1187 | 1011 | 3249 | 233 | 2025-12-11 22:47:01 | |
| 纯碱612(SA612) | 1240 | 19 | 1.6% | 1221 | 1268 | 1220 | 1221 | 1417 | 1025 | 86 | 151 | 2025-12-15 14:17:01 | |
| 硅铁603(SF603) | 5536 | 6 | 0.1% | 5530 | 5582 | 5492 | 5450 | 5832 | 5068 | 259676 | 366629 | 2025-12-15 14:17:13 | 主力 |
| 硅铁604(SF604) | 5490 | 12 | 0.2% | 5478 | 5534 | 5446 | 5396 | 5774 | 5018 | 36731 | 122047 | 2025-12-15 14:17:14 | |
| 硅铁602(SF602) | 5418 | 18 | 0.3% | 5400 | 5456 | 5384 | 5344 | 5720 | 4968 | 38025 | 43627 | 2025-12-15 14:17:13 | |
| 硅铁605(SF605) | 5492 | -10 | -0.2% | 5502 | 5534 | 5452 | 5408 | 5788 | 5028 | 58327 | 33997 | 2025-12-15 14:17:13 | |
| 硅铁601(SF601) | 5430 | 10 | 0.2% | 5420 | 5470 | 5404 | 5366 | 5742 | 4990 | 24796 | 12737 | 2025-12-15 14:17:14 | |
| 硅铁606(SF606) | 5446 | 30 | 0.6% | 5416 | 5484 | 5402 | 5368 | 5744 | 4992 | 2733 | 593 | 2025-12-15 14:17:12 | |
| 硅铁609(SF609) | 5536 | 136 | 2.5% | 5400 | 5578 | 5400 | 5466 | 5850 | 5082 | 771 | 179 | 2025-12-15 14:17:08 | |
| 硅铁512(SF512) | 5356 | -42 | -0.8% | 5398 | 5398 | 5398 | 5356 | 5732 | 4980 | 2798 | 130 | 2025-12-11 20:56:19 | |
| 硅铁610(SF610) | 5506 | 46 | 0.8% | 5460 | 5532 | 5456 | 5438 | 5820 | 5056 | 116 | 21 | 2025-12-15 14:17:09 | |
| 硅铁611(SF611) | 5616 | 16 | 0.3% | 5600 | 5648 | 5580 | 5538 | 5926 | 5150 | 16 | 13 | 2025-12-15 14:17:09 | |
| 硅铁612(SF612) | 5604 | 100 | 1.8% | 5504 | 5646 | 5504 | 5538 | 6314 | 4762 | 4 | 7 | 2025-12-15 14:17:12 | |
| 硅铁607(SF607) | 5604 | 66 | 1.2% | 5538 | 5612 | 5538 | 5500 | 5886 | 5114 | 152 | 5 | 2025-12-15 14:17:11 | |
| 硅铁608(SF608) | 5512 | -18 | -0.3% | 5530 | 5530 | 5512 | 5506 | 5892 | 5120 | 30 | 2 | 2025-12-15 14:17:11 | |
| 烧碱 603(SH603) | 2165 | 60 | 2.9% | 2105 | 2185 | 2097 | 2109 | 2257 | 1961 | 176477 | 401033 | 2025-12-15 14:17:12 | 主力 |
| 烧碱 601(SH601) | 2124 | 31 | 1.5% | 2093 | 2141 | 2093 | 2087 | 2234 | 1940 | 50227 | 95972 | 2025-12-15 14:17:13 | |
| 烧碱 604(SH604) | 2239 | 51 | 2.3% | 2188 | 2268 | 2184 | 2186 | 2340 | 2032 | 19430 | 49903 | 2025-12-15 14:17:14 | |
| 烧碱 605(SH605) | 2277 | 45 | 2% | 2232 | 2318 | 2225 | 2226 | 2382 | 2070 | 29444 | 39413 | 2025-12-15 14:17:12 | |
| 烧碱 602(SH602) | 2136 | 50 | 2.4% | 2086 | 2151 | 2083 | 2092 | 2239 | 1945 | 22394 | 33973 | 2025-12-15 14:17:12 | |
| 烧碱 609(SH609) | 2381 | 57 | 2.5% | 2324 | 2401 | 2324 | 2330 | 2494 | 2166 | 462 | 570 | 2025-12-15 14:17:13 | |
| 烧碱 606(SH606) | 2340 | 52 | 2.3% | 2288 | 2352 | 2288 | 2277 | 2437 | 2117 | 558 | 91 | 2025-12-15 14:17:13 | |
| 烧碱 611(SH611) | 2420 | 68 | 2.9% | 2352 | 2424 | 2352 | 2350 | 2515 | 2185 | 36 | 30 | 2025-12-15 14:17:10 | |
| 烧碱 612(SH612) | 2440 | -4 | -0.2% | 2444 | 2455 | 2353 | 2350 | 2679 | 2021 | 15 | 25 | 2025-12-15 14:17:12 | |
| 烧碱 607(SH607) | 2363 | 61 | 2.6% | 2302 | 2366 | 2302 | 2294 | 2455 | 2133 | 115 | 17 | 2025-12-15 14:17:13 | |
| 烧碱 608(SH608) | 2395 | 56 | 2.4% | 2339 | 2397 | 2339 | 2326 | 2489 | 2163 | 59 | 12 | 2025-12-15 14:17:12 | |
| 烧碱 610(SH610) | 2407 | 17 | 0.7% | 2390 | 2425 | 2390 | 2341 | 2505 | 2177 | 69 | 10 | 2025-12-15 14:17:13 | |
| 烧碱 512(SH512) | 1981 | -174 | -8.1% | 2155 | 2155 | 2133 | 1981 | 2120 | 1842 | 31 | 2 | 2025-12-11 20:56:32 | |
| 锰硅603(SM603) | 5756 | -14 | -0.2% | 5770 | 5806 | 5748 | 5712 | 6170 | 5254 | 274447 | 197887 | 2025-12-15 14:17:14 | 主力 |
| 锰硅605(SM605) | 5794 | -10 | -0.2% | 5804 | 5840 | 5788 | 5756 | 6218 | 5294 | 163212 | 83725 | 2025-12-15 14:17:12 | |
| 锰硅601(SM601) | 5742 | 4 | 0.1% | 5738 | 5776 | 5734 | 5702 | 6160 | 5244 | 90863 | 46449 | 2025-12-15 14:17:12 | |
| 锰硅602(SM602) | 5750 | -10 | -0.2% | 5760 | 5794 | 5744 | 5710 | 6168 | 5252 | 29981 | 17234 | 2025-12-15 14:17:12 | |
| 锰硅604(SM604) | 5776 | -2 | -0% | 5778 | 5822 | 5768 | 5732 | 6192 | 5272 | 31056 | 15294 | 2025-12-15 14:17:10 | |
| 锰硅609(SM609) | 5834 | 10 | 0.2% | 5824 | 5872 | 5812 | 5800 | 6264 | 5336 | 5343 | 562 | 2025-12-15 14:16:57 | |
| 锰硅607(SM607) | 5784 | -2 | -0% | 5786 | 5790 | 5770 | 5782 | 6246 | 5318 | 377 | 14 | 2025-12-15 14:16:42 | |
| 锰硅606(SM606) | 5800 | -28 | -0.5% | 5828 | 5840 | 5800 | 5768 | 6230 | 5306 | 444 | 10 | 2025-12-15 14:17:10 | |
| 锰硅611(SM611) | 5902 | -8 | -0.1% | 5910 | 5948 | 5902 | 5874 | 6344 | 5404 | 14 | 10 | 2025-12-15 14:16:43 | |
| 锰硅512(SM512) | 5688 | 0 | 0% | 5688 | 5688 | 5688 | 5688 | 6144 | 5232 | 3626 | 1 | 2025-12-11 20:56:12 | |
| 锰硅608(SM608) | 5830 | 0 | 0% | 5830 | 5830 | 5830 | 5798 | 6262 | 5334 | 49 | 1 | 2025-12-15 14:17:05 | |
| 锰硅610(SM610) | 5850 | 0 | 0% | 5850 | 5850 | 5850 | 5794 | 6258 | 5330 | 37 | 1 | 2025-12-15 14:16:56 | |
| 白糖605(SR605) | 5220 | -6 | -0.1% | 5226 | 5242 | 5220 | 5228 | 5490 | 4966 | 422601 | 145920 | 2025-12-15 14:17:13 | 主力 |
| 白糖603(SR603) | 5251 | -2 | -0% | 5253 | 5276 | 5249 | 5263 | 5527 | 4999 | 80777 | 54681 | 2025-12-15 14:17:10 | |
| 白糖601(SR601) | 5309 | -28 | -0.5% | 5337 | 5344 | 5308 | 5334 | 5601 | 5067 | 128142 | 32326 | 2025-12-15 14:17:03 | |
| 白糖609(SR609) | 5239 | -6 | -0.1% | 5245 | 5259 | 5239 | 5248 | 5511 | 4985 | 39010 | 7123 | 2025-12-15 14:17:13 | |
| 白糖607(SR607) | 5231 | -4 | -0.1% | 5235 | 5252 | 5231 | 5239 | 5501 | 4977 | 8304 | 1052 | 2025-12-15 14:17:10 | |
| 白糖611(SR611) | 5233 | -19 | -0.4% | 5252 | 5253 | 5233 | 5241 | 5504 | 4978 | 1720 | 95 | 2025-12-15 14:17:13 | |
| PTA605(TA605) | 4710 | 54 | 1.2% | 4656 | 4726 | 4652 | 4688 | 4970 | 4406 | 769484 | 354397 | 2025-12-15 14:17:14 | |
| PTA601(TA601) | 4642 | 40 | 0.9% | 4602 | 4660 | 4596 | 4632 | 4910 | 4354 | 410434 | 285762 | 2025-12-15 14:17:13 | 主力 |
| PTA603(TA603) | 4686 | 26 | 0.6% | 4660 | 4702 | 4638 | 4672 | 4954 | 4390 | 110009 | 78420 | 2025-12-15 14:17:12 | |
| PTA602(TA602) | 4668 | 50 | 1.1% | 4618 | 4684 | 4618 | 4654 | 4934 | 4374 | 51176 | 61660 | 2025-12-15 14:17:13 | |
| PTA604(TA604) | 4704 | 42 | 0.9% | 4662 | 4720 | 4652 | 4682 | 4964 | 4400 | 15910 | 52963 | 2025-12-15 14:17:13 | |
| PTA609(TA609) | 4654 | 38 | 0.8% | 4616 | 4668 | 4608 | 4644 | 4924 | 4364 | 97163 | 12465 | 2025-12-15 14:17:12 | |
| PTA512(TA512) | 4590 | -40 | -0.9% | 4630 | 4634 | 4586 | 4642 | 4922 | 4362 | 27657 | 1877 | 2025-12-11 22:59:59 | |
| PTA610(TA610) | 4712 | 78 | 1.7% | 4634 | 4712 | 4634 | 4666 | 4946 | 4386 | 103 | 84 | 2025-12-15 14:13:23 | |
| PTA611(TA611) | 4658 | 34 | 0.7% | 4624 | 4660 | 4624 | 4652 | 4932 | 4372 | 17 | 16 | 2025-12-15 14:17:11 | |
| PTA606(TA606) | 4698 | 30 | 0.6% | 4668 | 4712 | 4668 | 4668 | 4950 | 4386 | 57 | 13 | 2025-12-15 14:16:53 | |
| PTA607(TA607) | 4688 | 8 | 0.2% | 4680 | 4688 | 4680 | 4656 | 4936 | 4376 | 85 | 2 | 2025-12-15 14:16:52 | |
| PTA608(TA608) | 4660 | -52 | -1.1% | 4712 | 4718 | 4712 | 4660 | 4940 | 4380 | 38 | 2 | 2025-12-15 14:17:01 | |
| 尿素601(UR601) | 1633 | 0 | 0% | 1633 | 1643 | 1624 | 1630 | 1745 | 1515 | 101643 | 117228 | 2025-12-15 14:17:12 | 主力 |
| 尿素605(UR605) | 1685 | -8 | -0.5% | 1693 | 1701 | 1683 | 1691 | 1810 | 1572 | 138225 | 73077 | 2025-12-15 14:17:13 | |
| 尿素602(UR602) | 1641 | 1 | 0.1% | 1640 | 1652 | 1631 | 1639 | 1754 | 1524 | 24789 | 17825 | 2025-12-15 14:17:12 | |
| 尿素603(UR603) | 1679 | -8 | -0.5% | 1687 | 1693 | 1676 | 1683 | 1801 | 1565 | 39550 | 13232 | 2025-12-15 14:17:12 | |
| 尿素609(UR609) | 1696 | -11 | -0.6% | 1707 | 1715 | 1695 | 1708 | 1828 | 1588 | 6017 | 1156 | 2025-12-15 14:17:12 | |
| 尿素512(UR512) | 1635 | -5 | -0.3% | 1640 | 1649 | 1635 | 1645 | 1761 | 1529 | 2587 | 356 | 2025-12-11 20:56:43 | |
| 尿素604(UR604) | 1681 | -16 | -0.9% | 1697 | 1697 | 1681 | 1689 | 1808 | 1570 | 592 | 211 | 2025-12-15 14:17:13 | |
| 尿素606(UR606) | 1690 | -8 | -0.5% | 1698 | 1700 | 1688 | 1695 | 1814 | 1576 | 782 | 95 | 2025-12-15 14:17:12 | |
| 尿素607(UR607) | 1717 | -3 | -0.2% | 1720 | 1730 | 1715 | 1722 | 1843 | 1601 | 323 | 73 | 2025-12-15 14:16:49 | |
| 尿素608(UR608) | 1706 | -5 | -0.3% | 1711 | 1725 | 1705 | 1713 | 1833 | 1593 | 278 | 35 | 2025-12-15 14:16:49 | |
| 尿素610(UR610) | 1695 | -13 | -0.8% | 1708 | 1708 | 1694 | 1707 | 1827 | 1587 | 291 | 31 | 2025-12-15 14:17:12 | |
| 尿素611(UR611) | 1725 | -5 | -0.3% | 1730 | 1730 | 1725 | 1733 | 1855 | 1611 | 137 | 22 | 2025-12-15 14:17:01 | |
| 尿素612(UR612) | 1722 | 2 | 0.1% | 1720 | 1722 | 1717 | 1733 | 1976 | 1490 | 4 | 5 | 2025-12-15 14:16:49 |
有没有一样跟我在835买进黄金的人…
最近有人炒豆粕的,给个方向看看 2509怎么样
为啥,我的wifi打不开网站,数据连接可以
白银爆仓了多少人
有稀土吗
有啊
螺纹钢还是得一直往上走。
很好用
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
大豆品种波动比较适中,适合于炒单新手!
10年国债波动有点慢,不好炒
这个行情列表不错,简单明了!!