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:   
FG601(FG601)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601(AP601)9268500.5%92189298914192421007484101461051410132025-10-30 20:57:27主力
苹果605(AP605)9664-41-0.4%970597209589965810528878843593194642025-10-30 20:57:03
苹果512(AP512)9133981.1%903591508981905698728240156415822025-10-30 20:56:43
苹果603(AP603)930670.1%92999342921092871012384518333672025-10-30 20:57:23
苹果610(AP610)8453-67-0.8%8520852084108447920876868723642025-10-30 20:56:43
苹果604(AP604)9485-18-0.2%95039522940994601031286084801412025-10-30 20:56:49
苹果511(AP511)8955620.7%8893899088218946975281401421272025-10-30 20:57:09
棉花601(CF601)13640350.3%136051366513600136301445012810583409754232025-10-30 23:00:03主力
棉花605(CF605)13650500.4%136001367513600136451446512825233224111962025-10-30 22:59:54
棉花603(CF603)13645300.2%1361513670136051363014450128107220872672025-10-30 22:59:55
棉花511(CF511)13765300.2%137351377513735137351456012910288703342025-10-30 22:59:11
棉花609(CF609)13805250.2%13780138301378013795146251296538071382025-10-30 22:59:50
棉花607(CF607)1365050%1364513690136351367014495128452810312025-10-30 22:59:54
红枣601(CJ601)10225-275-2.6%105001052510175102951112094701885723246212025-10-30 20:56:56主力
红枣605(CJ605)10090-250-2.4%1034010365100001013510950932083041651702025-10-30 20:57:28
红枣512(CJ512)10225-370-3.5%10595105951014010405112409570396360182025-10-30 20:56:40
红枣603(CJ603)10000-270-2.6%10270103159945100601086592551600150612025-10-30 20:56:41
红枣609(CJ609)10145-235-2.3%10380104201006510220110409400408225722025-10-30 20:56:52
红枣607(CJ607)10055-240-2.3%1029510315996510125109359315722924942025-10-30 20:56:50
棉纱601(CY601)199601000.5%1986019965198451991020710191102352140112025-10-30 22:59:56主力
棉纱511(CY511)19880-15-0.1%198951994019790198702066519075375222025-10-30 22:40:12
棉纱604(CY604)19525-575-2.9%201002010019425197952059019000282025-10-30 22:59:47
棉纱603(CY603)1966000%1966019660196601966020450188701832025-10-30 22:59:50
棉纱605(CY605)1993500%1993519935199351993520735191352632025-10-30 22:59:50
棉纱512(CY512)1985000%198501985019850198502064519055712025-10-30 22:59:48
棉纱602(CY602)1973000%197301973019730197302052018940112025-10-30 22:59:47
棉纱607(CY607)19845-260-1.3%201052010520105198452064019050112025-10-30 22:59:47
棉纱608(CY608)1996000%199601996019960199602076019160312025-10-30 22:59:47
棉纱609(CY609)19960-10-0.1%199701997019970199602076019160512025-10-30 22:59:50
玻璃601(FG601)110090.8%10911104109011041204100418038936200922025-10-30 23:00:03主力
玻璃605(FG605)1251131.1%123812561233125813721144223676263802025-10-30 23:00:03
玻璃603(FG603)117770.6%11701183116911831290107651021253752025-10-30 23:00:03
玻璃602(FG602)117750.4%11721182116911841291107728759158252025-10-30 23:00:03
玻璃512(FG512)110640.4%1102111211001111121110112671285892025-10-30 23:00:03
玻璃609(FG609)1337120.9%132513801322133814591217991219972025-10-30 22:59:57
玻璃511(FG511)98910.1%9889909829891079899681510002025-10-30 23:00:03
玻璃608(FG608)134260.4%13361370132713411462122020171412025-10-30 23:00:03
玻璃607(FG607)1288100.8%12781297127412881404117246591092025-10-30 22:59:57
玻璃604(FG604)125660.5%1250126012491261137511472716972025-10-30 23:00:03
玻璃610(FG610)135770.5%135013871344135614791233757792025-10-30 23:00:03
玻璃606(FG606)129870.5%1291130112911299141611825100552025-10-30 23:00:03
甲醇601(MA601)220750.2%22022213219922332367209913358572859952025-10-30 23:00:03主力
甲醇605(MA605)2277-5-0.2%228222852273230324422164245253257562025-10-30 23:00:03
甲醇603(MA603)2280-4-0.2%22842287227223092448217063353119592025-10-30 22:59:58
甲醇512(MA512)218500%2185219021762205233820723072668842025-10-30 22:59:57
甲醇602(MA602)224740.2%2243225122392275241221384404157392025-10-30 22:59:56
甲醇609(MA609)226130.1%22582269225822772414214097105562025-10-30 22:59:50
甲醇511(MA511)2170-7-0.3%21772184214821862318205449843792025-10-30 22:59:58
甲醇604(MA604)2297-29-1.2%2326233222952312245121732651452025-10-30 22:59:50
甲醇606(MA606)2286-7-0.3%22932293228623102449217118582025-10-30 22:59:44
甲醇607(MA607)2286-2-0.1%22882289228423052444216674972025-10-30 22:59:44
甲醇610(MA610)2279-6-0.3%2285228522792293243121552052025-10-30 22:59:50
甲醇608(MA608)228220.1%22802282228022982436216012242025-10-30 22:59:44
菜籽油601(OI601)9468-67-0.7%9535954894559514102768752227254777352025-10-30 23:00:03主力
菜籽油603(OI603)9248-67-0.7%931593279235930110046855675907118322025-10-30 23:00:03
菜籽油605(OI605)9157-53-0.6%9210922291459182973386316554151692025-10-30 23:00:03
菜籽油511(OI511)9603-68-0.7%96719671951996541042788816778942025-10-30 23:00:03
菜籽油607(OI607)9157-41-0.4%919892199145917897298627867692025-10-30 22:59:56
菜籽油609(OI609)9158-4-0%916292109146917597268624840472025-10-30 22:59:55
短纤512(PF512)6198-10-0.2%620862086174624266185866137115498452025-10-30 23:00:03主力
短纤602(PF602)6230-6-0.1%62366238620662706648589252530137082025-10-30 22:59:59
短纤601(PF601)6234-14-0.2%62486248621262706648589255955108562025-10-30 23:00:03
短纤603(PF603)622600%6226623062006262663858863086360602025-10-30 23:00:03
短纤511(PF511)617080.1%61626170613462166590584212243042025-10-30 22:59:59
短纤605(PF605)625440.1%625062566230630666865926507292025-10-30 22:59:52
短纤604(PF604)6236-16-0.3%62526252623663126692593211632025-10-30 22:59:56
短纤606(PF606)6344400.6%6304634463046324670459446322025-10-30 22:59:52
短纤607(PF607)6366280.4%6338636663386352673459705022025-10-30 22:59:52
短纤608(PF608)6352300.5%6322635263226338672059561422025-10-30 22:59:52
短纤609(PF609)634600%6346634663466346672859643812025-10-30 22:59:56
短纤610(PF610)635400%635463546354635467365972512025-10-30 22:59:52
花生601(PK601)7800-22-0.3%782278387778780882787338170724711282025-10-30 20:56:57主力
花生603(PK603)7862-44-0.6%79067912784478788352740455542302702025-10-30 20:57:13
花生512(PK512)7732-36-0.5%77687768771677428208727622194222292025-10-30 20:56:39
花生605(PK605)7940-48-0.6%7988799679107954843274762702882772025-10-30 20:56:54
花生511(PK511)7618-12-0.2%763076347594762880867170296814472025-10-30 20:57:23
花生604(PK604)7898-52-0.7%79507950788079148390743817003482025-10-30 20:56:54
花生610(PK610)8140-24-0.3%816482088102814286327652474662025-10-30 20:56:48
丙烯601(PL601)6060-17-0.3%607760926048611164785744861579222025-10-30 22:59:59主力
丙烯602(PL602)612710%612661586115616565355795509773942025-10-30 22:59:57
丙烯603(PL603)6132-1-0%613361596120618765595815511830652025-10-30 22:59:59
丙烯604(PL604)621110%6210621761956211658458381092025-10-30 22:59:57
丙烯605(PL605)6152-3-0%61556180615261626532579210932025-10-30 22:59:57
丙烯607(PL607)619140.1%618761946187619165635819922025-10-30 22:59:57
丙烯608(PL608)6120-3-0%612361236117612064885752122025-10-30 22:59:43
丙烯609(PL609)57323015.5%543160535431573260765388122025-10-30 21:00:21
丙烯606(PL606)618200%618261826182618265535811712025-10-30 22:59:57
瓶片PR601(PR601)5664-14-0.2%56785678564057086052536436304127412025-10-30 23:00:03主力
瓶片PR602(PR602)5712-4-0.1%5716571656885750609654041264061342025-10-30 23:00:03
瓶片PR512(PR512)5692-8-0.1%570057005664573260765388853928542025-10-30 22:59:57
瓶片PR603(PR603)570660.1%570057065690574260885396188152025-10-30 22:59:56
瓶片PR605(PR605)5730100.2%57205730571857646110541813192025-10-30 22:59:56
瓶片PR511(PR511)567620%56745692567457366082539078962025-10-30 22:59:50
瓶片PR604(PR604)5718-2-0%5720572057105734608053888042025-10-30 22:59:50
瓶片PR606(PR606)581600%581658165816581661665466612025-10-30 22:59:46
瓶片PR607(PR607)575200%575257525752582461745474912025-10-30 22:59:47
瓶片PR608(PR608)575800%575857585758581061605460312025-10-30 22:59:47
瓶片PR609(PR609)5798-32-0.5%583058305830579861465450212025-10-30 22:59:50
对二甲苯 601(PX601)6622300.5%659266226560663270306234167128663192025-10-30 22:59:59主力
对二甲苯 512(PX512)661840.1%66146620656266607060626016251150472025-10-30 22:59:59
对二甲苯 602(PX602)6628360.5%65926630656666467046624624445118842025-10-30 22:59:59
对二甲苯 603(PX603)6626240.4%66026632656866487048624844485109992025-10-30 22:59:59
对二甲苯 511(PX511)6588200.3%656865926550663070286232169911402025-10-30 22:59:59
对二甲苯 605(PX605)6626320.5%65946630658066387038623875774062025-10-30 22:59:59
对二甲苯 607(PX607)6612-52-0.8%66646664661266647064626411872025-10-30 22:59:50
对二甲苯 604(PX604)6588160.2%6572660665726592698861961242025-10-30 22:59:58
对二甲苯 608(PX608)66361642.5%647264726458663670366236922025-10-30 22:59:50
对二甲苯 609(PX609)6644240.4%6620664466206666706662662822025-10-30 22:59:45
对二甲苯 606(PX606)66141622.5%645264526452661470126216912025-10-30 22:59:46
菜籽粕601(RM601)2378-32-1.3%2410241523682392258422003468411728632025-10-30 23:00:03主力
菜籽粕605(RM605)2334-10-0.4%234423592326233524762194273636721712025-10-30 23:00:03
菜籽粕603(RM603)2332-5-0.2%23372351232223322519214519461160652025-10-30 23:00:03
菜籽粕607(RM607)2326-10-0.4%2336235023222329246921893141340092025-10-30 23:00:03
菜籽粕609(RM609)2428-8-0.3%2436244724232430257622841075713762025-10-30 23:00:03
菜籽粕511(RM511)2426-6-0.2%24322450241224282623223336856512025-10-30 22:59:54
菜籽粕608(RM608)2432-13-0.5%24452453242024332579228753111212025-10-30 22:59:50
油菜籽511(RS511)527000%5270527152705270579747431352025-10-30 20:57:27主力
油菜籽608(RS608)5520-10-0.2%553055305510552060724968222025-10-30 20:56:42
油菜籽609(RS609)5460-127-2.3%558755875535546060064914222025-10-30 20:56:39
油菜籽607(RS607)557900%557955795579557961375021612025-10-30 20:57:14
纯碱601(SA601)123610.1%12351240122912421342114213442642755322025-10-30 23:00:03主力
纯碱603(SA603)128220.2%12801287127412891393118587483278932025-10-30 23:00:03
纯碱605(SA605)133170.5%132413341322133214391225244161228152025-10-30 23:00:03
纯碱512(SA512)122410.1%12231229121712311330113243487209662025-10-30 22:59:57
纯碱602(SA602)1274-1-0.1%12751279126712781381117541427163702025-10-30 22:59:58
纯碱511(SA511)1152-5-0.4%1157115811461161125410681210314232025-10-30 22:59:45
纯碱609(SA609)138870.5%138113921376138915011277142707292025-10-30 23:00:03
纯碱604(SA604)132560.5%13191326131613241430121898441672025-10-30 23:00:03
纯碱606(SA606)134660.4%13401347133713421450123489301202025-10-30 22:59:58
纯碱608(SA608)138670.5%13791386137613821493127141031022025-10-30 22:59:58
纯碱607(SA607)135350.4%1348135313431348145612406629792025-10-30 22:59:58
纯碱610(SA610)139500%1395140913871396150812842259512025-10-30 22:59:58
硅铁601(SF601)5550-38-0.7%5588562655365592598452001662411513362025-10-30 20:57:10主力
硅铁603(SF603)5678-42-0.7%57205756567257226124532083889923122025-10-30 20:56:47
硅铁602(SF602)5510-42-0.8%55525588550455565946516636409581962025-10-30 20:57:08
硅铁512(SF512)5542-34-0.6%55765624553255745966518229946357602025-10-30 20:56:43
硅铁511(SF511)5528-34-0.6%556256205522556659565176724239442025-10-30 20:57:18
硅铁605(SF605)5648-32-0.6%568057225638569060905290707813582025-10-30 20:57:13
硅铁609(SF609)5732-26-0.5%5758579857245764616853603971042025-10-30 20:56:49
硅铁606(SF606)5604-58-1%566256705604565460505258634132025-10-30 20:56:46
硅铁610(SF610)5702-38-0.7%5740574857025738614053363482025-10-30 20:57:06
硅铁607(SF607)5760-30-0.5%57905814576057926198538613162025-10-30 20:57:09
硅铁604(SF604)5672-32-0.6%5704570456945672607052744822025-10-30 20:56:44
硅铁608(SF608)5744-32-0.6%5776577657445760616453561822025-10-30 20:57:28
烧碱 601(SH601)2328120.5%2316233323152341250521771547921148742025-10-30 23:00:03主力
烧碱 602(SH602)2366130.6%23532372235223732540220619144126112025-10-30 22:59:53
烧碱 603(SH603)2396160.7%2380240123802396256422284313289562025-10-30 22:59:57
烧碱 605(SH605)249080.3%248224982480249326682318670328002025-10-30 22:59:58
烧碱 512(SH512)2355100.4%234523602343236325292197932325012025-10-30 22:59:52
烧碱 604(SH604)246330.1%2460246824542466263922938141082025-10-30 22:59:59
烧碱 511(SH511)2403130.5%239024072390240725762238505442025-10-30 22:59:56
烧碱 606(SH606)2528-1-0%25292531252525332711235527092025-10-30 22:59:59
烧碱 607(SH607)254200%2542255425382546272523677952025-10-30 22:59:59
烧碱 608(SH608)2568230.9%2545256825432550272923714552025-10-30 22:59:53
烧碱 609(SH609)2575-4-0.2%25792580257525802761239915952025-10-30 22:59:59
烧碱 610(SH610)2583-2-0.1%258525852583258627682404522025-10-30 22:59:53
锰硅601(SM601)5842-6-0.1%5848588458225856632653863398371783452025-10-30 20:57:29主力
锰硅512(SM512)5826-12-0.2%58385868580458466314537816760461042025-10-30 20:57:21
锰硅603(SM603)5866-4-0.1%58705904584458786350540679571456322025-10-30 20:57:30
锰硅602(SM602)585480.1%58465888583058706340540030485301312025-10-30 20:57:28
锰硅605(SM605)5890140.2%5876592258645894636654223471493402025-10-30 20:57:14
锰硅511(SM511)5806-22-0.4%582858485798583062985362927718292025-10-30 20:57:28
锰硅607(SM607)5908340.6%5874587458545908638254345913012025-10-30 20:57:34
锰硅609(SM609)5924-4-0.1%59285952590059266402545014032482025-10-30 20:57:07
锰硅604(SM604)5868-12-0.2%58805902586858826354541011842025-10-30 20:57:08
锰硅610(SM610)5924-38-0.6%596259625918593464105458942025-10-30 20:56:47
锰硅606(SM606)590200%59025902590259026376542841412025-10-30 20:56:48
锰硅608(SM608)592800%5928592859285928640454522112025-10-30 20:56:49
白糖601(SR601)5479180.3%546154855450548557605210379702751822025-10-30 23:00:03主力
白糖603(SR603)5440140.3%54265444541254465719517352506138702025-10-30 22:59:59
白糖605(SR605)5412120.2%5400541653905420569151499576262172025-10-30 22:59:59
白糖511(SR511)5415-23-0.4%54385439537154415714516814657552025-10-30 22:59:59
白糖609(SR609)5421130.2%54085423540254245696515290813932025-10-30 22:59:56
白糖607(SR607)5415150.3%54005416539454185689514753812672025-10-30 22:59:55
PTA601(TA601)458240.1%45784588455446084886433010547072057452025-10-30 23:00:03主力
PTA512(TA512)456000%45604562453045864862431056418366532025-10-30 23:00:04
PTA603(TA603)4620200.4%46004622459246424922436221781204882025-10-30 23:00:06
PTA602(TA602)4602120.3%45904604457446304908435216224158512025-10-30 23:00:04
PTA605(TA605)464280.2%46344644461246624942438223380179652025-10-30 23:00:07
PTA511(TA511)4536140.3%4522453845104574485042983256511912025-10-30 23:00:04
PTA609(TA609)4660200.4%46404666463646864968440462152192025-10-30 22:59:59
PTA604(TA604)4624-66-1.4%46904694461046524932437211211342025-10-30 22:59:50
PTA608(TA608)4664-38-0.8%47024702468446644944438438102025-10-30 22:59:50
PTA607(TA607)4698-18-0.4%4716471646984706499044225452025-10-30 22:59:50
PTA606(TA606)463200%4632463246324676495843947612025-10-30 22:59:50
PTA610(TA610)467600%467646764676467649584394412025-10-30 22:59:56
尿素601(UR601)1627-21-1.3%1648164816181632174715172701091508292025-10-30 20:56:39主力
尿素512(UR512)1613-18-1.1%16311635160316171731150313562192702025-10-30 20:56:47
尿素605(UR605)1705-15-0.9%1720172016971707182715873923690672025-10-30 20:56:51
尿素602(UR602)1632-18-1.1%1650165216231637175215221869475682025-10-30 20:57:12
尿素511(UR511)1598-15-0.9%161316181589160317161490657920102025-10-30 20:57:30
尿素609(UR609)1735-15-0.9%1750175017311740186216189041202025-10-30 20:57:31
尿素606(UR606)1709-13-0.8%172217221704171118311591701602025-10-30 20:57:26
尿素603(UR603)1694-12-0.7%1706170816901697181615781063472025-10-30 20:56:44
尿素610(UR610)1739-16-0.9%17551755173717451868162230182025-10-30 20:56:54
尿素604(UR604)1698-14-0.8%171217121698170218221582385102025-10-30 20:56:55
尿素607(UR607)1728-22-1.3%17501750172817401862161823042025-10-30 20:57:15
尿素608(UR608)172600%17261726172617261847160518312025-10-30 20:57:04
12 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…

  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！！