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605(MA605)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605(AP605)9967450.5%9922100959922999011289869157300619742026-03-27 20:59:09主力
苹果610(AP610)87671061.2%86618800862087129497792725202149812026-03-27 20:59:06
苹果701(AP701)8600450.5%85558635849485479317777710022222026-03-27 20:59:19
苹果604(AP604)9582941%94889688936795301076982913491422026-03-27 20:58:59
苹果611(AP611)8579460.5%8533862184728562933377916031202026-03-27 20:58:55
苹果612(AP612)86031031.2%850086268495856193327790151292026-03-27 20:59:11
苹果703(AP703)857780.1%8569860985548568934077961672026-03-27 20:59:14
棉花605(CF605)15435450.3%153901547515370153801630514455529905853202026-03-27 23:00:07主力
棉花609(CF609)15575350.2%155401562015505155101644514575374025551092026-03-27 23:00:07
棉花607(CF607)15415400.3%15375154551535015350162751442515618488012026-03-27 23:00:07
棉花701(CF701)15985500.3%1593516015159251591516870149602438013972026-03-27 22:59:59
棉花611(CF611)15765550.4%15710157951569515675166201473078063322026-03-27 22:59:59
棉花703(CF703)15870100.1%158601588515825158001675014850316112026-03-27 22:59:56
红枣605(CJ605)8870400.5%88308915881088759585816595317672352026-03-27 20:59:31主力
红枣609(CJ609)9220400.4%91809265916592259965848558496252912026-03-27 20:59:25
红枣607(CJ607)9000300.3%897090508960901597408290772224262026-03-27 20:58:59
红枣701(CJ701)9890200.2%987099209870990010695910548026062026-03-27 20:58:58
红枣612(CJ612)9775-5-0.1%978098059765978510570900022591122026-03-27 20:59:05
红枣703(CJ703)9940100.1%9930994599159930107259135120252026-03-27 20:59:33
棉纱605(CY605)2141500%214152144521325214852234520625921123862026-03-27 22:59:57主力
棉纱604(CY604)21530-795-3.6%2232522325214202153022395206657232026-03-27 22:59:45
棉纱606(CY606)21155-195-0.9%2135021350212252115522005203051102026-03-27 22:59:47
棉纱609(CY609)216151450.7%21470216152147021610224752074575102026-03-27 22:59:59
棉纱608(CY608)21635-110-0.5%217452174521525216352250520765262026-03-27 22:59:46
棉纱607(CY607)21560-60-0.3%216202162021470215652243020700242026-03-27 22:59:50
棉纱611(CY611)215751750.8%214002174521400215752244020710122026-03-27 22:59:46
棉纱610(CY610)2132013856.9%199351993519935213202217520465112026-03-27 22:59:46
棉纱612(CY612)214006803.3%207202072020720214002226020540112026-03-27 22:59:46
玻璃605(FG605)1038-8-0.8%1046104710331036115092210707342290912026-03-27 23:00:07主力
玻璃609(FG609)118610.1%118511891176118112881074387505569422026-03-27 23:00:07
玻璃607(FG607)1115-2-0.2%11171120110811111211101161870173592026-03-27 22:59:59
玻璃606(FG606)1116-6-0.5%1122112511111113121410123529789572026-03-27 22:59:59
玻璃608(FG608)119900%1199120011891195130310873321872472026-03-27 22:59:59
玻璃701(FG701)1273-4-0.3%1277128012651275139011601557613612026-03-27 22:59:59
玻璃611(FG611)122240.3%12181223121212191329110946571892026-03-27 22:59:45
玻璃612(FG612)127900%12791281127112811397116543661332026-03-27 22:59:53
玻璃604(FG604)1017-7-0.7%1024102410151020113390723051292026-03-27 22:59:59
玻璃610(FG610)123140.3%12271231122212281339111721011222026-03-27 22:59:53
玻璃702(FG702)1299-6-0.5%130513051294130214201184965752026-03-27 22:59:53
玻璃703(FG703)1295-5-0.4%130013001292129914161182156212026-03-27 22:59:53
甲醇605(MA605)3381321%33493418332132423696278867715510251002026-03-27 23:00:07主力
甲醇609(MA609)3073220.7%3051309930372980330826522640971117152026-03-27 23:00:07
甲醇610(MA610)2995250.8%29703011295729123087273719360440782026-03-27 23:00:07
甲醇606(MA606)3308180.5%32903354327131903541283943715366542026-03-27 23:00:07
甲醇701(MA701)293990.3%29302956291128733046270040548262982026-03-27 23:00:07
甲醇607(MA607)3239150.5%32243284320431313476278655450244732026-03-27 23:00:07
甲醇608(MA608)3153150.5%31383189312330553392271823095102312026-03-27 22:59:59
甲醇611(MA611)2957481.7%290929662909288530592711566936582026-03-27 23:00:07
甲醇612(MA612)2953321.1%292129652920288830622714425120132026-03-27 23:00:07
甲醇702(MA702)2904-15-0.5%29192921287628493020267820615932026-03-27 22:59:57
甲醇703(MA703)2884180.6%2866288828462825299526559194432026-03-27 22:59:58
甲醇604(MA604)3385541.6%33313400330832313684277846254062026-03-27 23:00:07
菜籽油605(OI605)9762-128-1.3%9890991697629838106269050210219786632026-03-27 23:00:07主力
菜籽油609(OI609)9681-119-1.2%980098209681974910334916484332210462026-03-27 23:00:07
菜籽油607(OI607)9753-102-1%985598869750981010399922188267105532026-03-27 22:59:58
菜籽油701(OI701)9630-111-1.1%974197529624968810270910635831342026-03-27 22:59:59
菜籽油611(OI611)9658-105-1.1%9763978496589708102919125295382026-03-27 22:59:59
菜籽油703(OI703)9603-110-1.1%97139713960396531023390731632026-03-27 22:59:59
短纤606(PF606)8402-98-1.2%850085188388830492187390137751634662026-03-27 22:59:59主力
短纤607(PF607)8412-108-1.3%85208522840283229238740659113279712026-03-27 22:59:59
短纤605(PF605)8416-128-1.5%85448544840683369338733424626138872026-03-27 23:00:07
短纤608(PF608)8372-58-0.7%8430847883688288920073762902060922026-03-27 22:59:59
短纤609(PF609)8322-58-0.7%83808406829882649174735459155772026-03-27 22:59:59
短纤604(PF604)8350-88-1%84388478835082689262727417452902026-03-27 22:59:59
短纤610(PF610)8286-60-0.7%8346837882528254875077587722052026-03-27 22:59:47
短纤611(PF611)8220-12-0.1%82328252815681448634765471122026-03-27 22:59:47
短纤612(PF612)8066-58-0.7%81248130804680328514755073102026-03-27 22:59:53
短纤701(PF701)7990-60-0.7%8050805079907974845474948582026-03-27 22:59:47
短纤702(PF702)791600%7916791679167840831273681112026-03-27 22:59:47
短纤703(PF703)773640.1%773277327732773682027270112026-03-27 22:59:46
花生605(PK605)8122-108-1.3%823082488102817086627678159715974802026-03-27 20:58:55主力
花生610(PK610)8390-28-0.3%84188476836884108916790434647172642026-03-27 20:59:19
花生604(PK604)8110-80-1%81908394808881208608763270697692026-03-27 20:58:54
花生611(PK611)8336-22-0.3%83588430832283568858785415792382026-03-27 20:58:49
花生612(PK612)8356-6-0.1%836284368340837288767868464842026-03-27 20:58:57
花生701(PK701)8368-50-0.6%841884288360839088947886668642026-03-27 20:59:11
花生703(PK703)8360-10-0.1%837083708358836488667862662026-03-27 20:58:54
丙烯605(PL605)9145110.1%91349205908189401010377771085257022026-03-27 22:59:59主力
丙烯606(PL606)91331231.4%9010917090108826979778555602962026-03-27 22:59:58
丙烯607(PL607)87732082.4%8565877885658627957676782803162026-03-27 22:59:58
丙烯604(PL604)9045180.2%902790459023879599397651116122026-03-27 22:59:59
丙烯702(PL702)74541912.6%726375397263745479027006192026-03-27 22:57:42
丙烯609(PL609)8024120.1%8012801280128024890771414152026-03-27 22:59:53
丙烯608(PL608)8428116016%726876007268842893567500242026-03-27 22:59:58
丙烯610(PL610)78131532%766076607454781382827344442026-03-27 22:57:30
丙烯611(PL611)80765837.8%749375907493807685617591222026-03-27 22:59:46
丙烯701(PL701)790000%7900790079007620807871621122026-03-27 22:59:46
丙烯612(PL612)77274155.7%731273127312772781917263112026-03-27 21:56:38
瓶片PR605(PR605)8362-70-0.8%84328526835081869170720235085197252026-03-27 22:59:58主力
瓶片PR606(PR606)8334-62-0.7%8396848683128174907472742042950412026-03-27 22:59:56
瓶片PR607(PR607)8238-6-0.1%824483888228812690207232848017782026-03-27 22:59:40
瓶片PR608(PR608)8060-46-0.6%81068106778880608948717232112026-03-27 22:59:49
瓶片PR610(PR610)7856-114-1.4%7970797078567894836874206132026-03-27 22:22:10
瓶片PR609(PR609)804800%80488048804879748852709610022026-03-27 22:59:45
瓶片PR701(PR701)7810-22-0.3%7832783278107784825273161922026-03-27 22:59:51
瓶片PR604(PR604)843600%843684368436817491567192131812026-03-27 22:59:55
瓶片PR611(PR611)790600%7906790679067810828073402512026-03-27 22:59:46
瓶片PR612(PR612)7656260.3%7630763076307656811671962712026-03-27 22:59:47
瓶片PR702(PR702)780400%7804780478047700816272381612026-03-27 22:59:47
对二甲苯 605(PX605)9896-134-1.3%1003010116988498281110685501702301899212026-03-27 22:59:59主力
对二甲苯 609(PX609)9694-170-1.7%986498649688963610696857692810305692026-03-27 23:00:07
对二甲苯 606(PX606)9948-142-1.4%10090101629942986410950877847035143652026-03-27 23:00:07
对二甲苯 607(PX607)9912-204-2%1011610128990898341091687526934192162026-03-27 22:59:59
对二甲苯 608(PX608)9824-118-1.2%99429998982497461082086722015117122026-03-27 23:00:07
对二甲苯 610(PX610)9516-134-1.4%9650968295129486100568916122714052026-03-27 23:00:07
对二甲苯 701(PX701)9138-82-0.9%92209242912891109658856217673772026-03-27 23:00:07
对二甲苯 604(PX604)9820-186-1.9%100061000698209760110308490107563042026-03-27 22:59:58
对二甲苯 611(PX611)9382-76-0.8%945894849106935899208796137492026-03-27 22:59:57
对二甲苯 612(PX612)9244-104-1.1%93489348924492529808869697152026-03-27 22:59:57
对二甲苯 702(PX702)8756-286-3.2%90429042875690269568848413842026-03-27 22:59:57
对二甲苯 703(PX703)9018460.5%8972901889728920945683841022026-03-27 22:59:57
菜籽粕605(RM605)2303-12-0.5%2315232423012322246221825351121836792026-03-27 23:00:07主力
菜籽粕609(RM609)2387-13-0.5%240024072386240425492259321976482832026-03-27 23:00:07
菜籽粕607(RM607)2271-19-0.8%229022952271229724352159133775197092026-03-27 23:00:07
菜籽粕701(RM701)2367-12-0.5%2379238523662373251622303452344472026-03-27 23:00:07
菜籽粕703(RM703)2354-9-0.4%236323702354235724992215313910872026-03-27 22:59:58
菜籽粕608(RM608)2392-16-0.7%24082410239224092554226482126962026-03-27 23:00:07
菜籽粕611(RM611)2326-15-0.6%234123542325234124822200133695312026-03-27 22:59:59
油菜籽609(RS609)5823-16-0.3%58395840581658286411524575212026-03-27 20:59:27主力
油菜籽607(RS607)5850-250-4.1%610059575820585064355265232026-03-27 20:59:04
油菜籽611(RS611)6025-175-2.8%620062005800602566285422122026-03-27 20:59:06
油菜籽608(RS608)58642264%563856385638586464515277112026-03-27 20:59:24
纯碱605(SA605)1215-19-1.5%1234123412081228135111058102003154672026-03-27 23:00:07主力
纯碱609(SA609)1300-13-1%131313161293130914141204385416797532026-03-27 23:00:08
纯碱607(SA607)1251-17-1.3%12681270124612621363116199063616932026-03-27 23:00:07
纯碱606(SA606)1245-16-1.3%12611262124012551356115460719509202026-03-27 23:00:07
纯碱608(SA608)1293-22-1.7%13151315128813031408119857877123342026-03-27 23:00:07
纯碱701(SA701)1352-9-0.7%1361136613451360146912512280114292026-03-27 23:00:08
纯碱604(SA604)1203-15-1.2%12181218119812161338109472913992026-03-27 23:00:07
纯碱611(SA611)1311-8-0.6%131913221303131814241212191642322026-03-27 22:59:59
纯碱610(SA610)1311-9-0.7%132013251305132014261214126122272026-03-27 22:59:59
纯碱612(SA612)1344-9-0.7%1353135613391352146112439164952026-03-27 22:59:59
纯碱702(SA702)1360-7-0.5%1367136913521366147612565218602026-03-27 22:59:59
纯碱703(SA703)136200%136213621355136714771257431302026-03-27 22:59:59
硅铁605(SF605)6012440.7%5968604059125972639255521670161722922026-03-27 20:59:04主力
硅铁607(SF607)6146380.6%610861766064611265405684132604906982026-03-27 20:59:16
硅铁606(SF606)5994380.6%59566024590459586376554055011343532026-03-27 20:59:12
硅铁608(SF608)6112220.4%60906144603460906518566232050121562026-03-27 20:58:52
硅铁609(SF609)6112360.6%6076614260326080650656541640396022026-03-27 20:59:21
硅铁604(SF604)5986420.7%59446006589259186334550235438532026-03-27 20:58:54
硅铁610(SF610)6060220.4%6038609259926034645856101040922026-03-27 20:58:47
硅铁701(SF701)6128400.7%608861686066610265305674717472026-03-27 20:58:51
硅铁611(SF611)6158-12-0.2%617062026122617066025738897162026-03-27 20:58:52
硅铁612(SF612)6108280.5%60806158608061186548568848592026-03-27 20:59:17
硅铁702(SF702)6070320.5%60386070602660606486563411672026-03-27 20:58:48
硅铁703(SF703)6164260.4%613861706138615865905726832026-03-27 20:59:26
烧碱 605(SH605)2411-38-1.6%244924492396246127812141875221308842026-03-27 23:00:08主力
烧碱 607(SH607)2538-5-0.2%25432545250725402794228656017103682026-03-27 22:59:59
烧碱 609(SH609)256960.2%2563257525452554273323751111664672026-03-27 23:00:08
烧碱 606(SH606)2528-10-0.4%2538254125052545280022901989437582026-03-27 22:59:59
烧碱 608(SH608)256560.2%2559257325462565274523851215114502026-03-27 22:59:59
烧碱 701(SH701)2586180.7%25682589255525542733237526129692026-03-27 22:59:52
烧碱 610(SH610)258210%2581258825632570275023909317042026-03-27 22:59:58
烧碱 604(SH604)2293-36-1.5%23292329228223382642203415371672026-03-27 22:59:59
烧碱 612(SH612)2595150.6%258025952548256827482388634772026-03-27 22:59:52
烧碱 611(SH611)2577220.9%255525772555255827382378563222026-03-27 22:59:52
烧碱 702(SH702)259090.3%25812591258125632743238312372026-03-27 22:59:52
烧碱 703(SH703)260890.3%2599260825992572275323913262026-03-27 22:59:52
锰硅605(SM605)65801402.2%6440661664186524698260663811884443502026-03-27 20:58:54主力
锰硅607(SM607)66201562.4%646466546458656670266106137059960832026-03-27 20:59:08
锰硅609(SM609)66261061.6%65206658647465827044612099786639072026-03-27 20:59:03
锰硅606(SM606)65981682.6%64306630643065607020610046910210862026-03-27 20:59:19
锰硅608(SM608)66221602.5%64626652646265887050612632716121492026-03-27 20:59:12
锰硅701(SM701)66281041.6%65246650651466087072614424476022026-03-27 20:59:16
锰硅604(SM604)65361221.9%64146580640865166974605873241782026-03-27 20:59:04
锰硅610(SM610)6564721.1%649266526478655670166096270602026-03-27 20:58:47
锰硅612(SM612)65882003.1%638865886388651469706058231142026-03-27 20:58:55
锰硅702(SM702)66301041.6%65266630652665887050612663102026-03-27 20:59:28
锰硅611(SM611)6596420.6%65546640655465967058613418792026-03-27 20:59:04
锰硅703(SM703)663000%663066306630663070966164612026-03-27 20:59:29
白糖605(SR605)5481120.2%5469548854615452572551793166451203282026-03-27 22:59:59主力
白糖609(SR609)5507150.3%549255125485547857525204295870727412026-03-27 22:59:59
白糖607(SR607)5505130.2%54925508548254735747519986036270932026-03-27 22:59:59
白糖701(SR701)5653170.3%5636565756325628591053463352480032026-03-27 22:59:59
白糖611(SR611)5522170.3%550555275501549557705220858321082026-03-27 22:59:59
白糖703(SR703)5663180.3%564556645645563559175353523512026-03-27 22:59:50
PTA605(TA605)6832-132-1.9%6964696468286800768459169552584605752026-03-27 23:00:08主力
PTA609(TA609)6726-104-1.5%6830684067266712745259724607241212742026-03-27 23:00:08
PTA606(TA606)6870-100-1.4%69706978684868287580607678176337602026-03-27 23:00:08
PTA607(TA607)6856-122-1.7%697870446852682075726068125800275852026-03-27 23:00:08
PTA701(TA701)6402-96-1.5%64986498639863766760599238199119782026-03-27 23:00:08
PTA608(TA608)6804-104-1.5%6908691668026778752460323090365362026-03-27 22:59:59
PTA610(TA610)6648-84-1.2%673267406644662470226226355347012026-03-27 23:00:08
PTA604(TA604)6864-42-0.6%690669066848674876265870551206062026-03-27 23:00:08
PTA611(TA611)6558-86-1.3%66446644654865406934614614323072026-03-27 22:59:59
PTA612(TA612)6472-44-0.7%65166554646064506838606213832732026-03-27 22:59:59
PTA702(TA702)6382-38-0.6%6420643663766346672859642381052026-03-27 22:59:51
PTA703(TA703)632260.1%6316638063166306668659261109172026-03-27 22:59:51
尿素605(UR605)187750.3%1872188218641872204117031917031248542026-03-27 20:59:28主力
尿素609(UR609)1928-2-0.1%19301939191119212056178682660569312026-03-27 20:59:31
尿素607(UR607)1935-5-0.3%19401944191819282063179374377170522026-03-27 20:59:02
尿素606(UR606)1886110.6%18751889187018782010174635982134912026-03-27 20:59:23
尿素608(UR608)1929-10-0.5%1939194119141924205917892754758032026-03-27 20:59:28
尿素701(UR701)1921-2-0.1%192319231903191120451777631022382026-03-27 20:58:48
尿素610(UR610)191410.1%1913191518921900203317678765502026-03-27 20:58:56
尿素611(UR611)192770.4%19201927190319102044177612154482026-03-27 20:58:59
尿素702(UR702)1918100.5%1908192019001913204717793691222026-03-27 20:59:17
尿素703(UR703)194900%1949195019361946208318091331002026-03-27 20:59:28
尿素604(UR604)1859-4-0.2%1863187018521861202916931979802026-03-27 20:58:59
尿素612(UR612)191700%191719201903190820421774418362026-03-27 20:59:25
13 条回复 A文章作者 M管理员

  1. 有没有一样跟我在835买进黄金的人…

    • 现在看来是赚钱的

  2. 最近有人炒豆粕的，给个方向看看 2509怎么样

  3. 王大爷洗脚脚

    为啥，我的wifi打不开网站，数据连接可以

  4. 追求53985

    白银爆仓了多少人

  5. 有稀土吗

    • 有啊

  6. 螺纹钢还是得一直往上走。

  7. 很好用

  8. 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

  9. 大豆品种波动比较适中，适合于炒单新手！

  10. 期圣

    10年国债波动有点慢，不好炒

  11. 期圣

    这个行情列表不错，简单明了！！