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:   
纯碱9月(SA509)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510(AP510)7893-54-0.7%79477958785079468741715198732639662025-04-30 11:30:03主力
苹果505(AP505)8052530.7%799981147978797187697173719055652025-04-30 11:30:03
苹果601(AP601)7712-87-1.1%77997799768877738551699521868622025-04-30 11:29:58
苹果511(AP511)7713-61-0.8%77747782769377748552699650194862025-04-30 11:30:03
苹果512(AP512)7712-14-0.2%772677427712777985577001160152025-04-30 11:29:50
苹果603(AP603)769150.1%7686773776867752852869767382025-04-30 11:29:58
苹果604(AP604)7782-21-0.3%7803780377827819860170373322025-04-30 11:29:57
棉花509(CF509)12740-65-0.5%1280512825127351287014030117105832721217572025-04-30 11:30:00主力
棉花507(CF507)12515-75-0.6%12590126051251012660138001152047955218812025-04-30 11:30:00
棉花505(CF505)12455-55-0.4%12510125451245012610137451147545280153312025-04-30 11:30:00
棉花601(CF601)12955-25-0.2%1298013030129501307014250118908009671792025-04-30 11:29:59
棉花511(CF511)12855-45-0.3%12900129151284512990141601182053215492025-04-30 11:29:58
棉花603(CF603)12960-35-0.3%12995130251294513065142451188518541082025-04-30 11:29:58
红枣509(CJ509)9015300.3%89859095893590109825819587905415052025-04-30 11:30:00主力
红枣601(CJ601)9970600.6%991010060986599351083090401390746072025-04-30 11:29:59
红枣505(CJ505)8605350.4%857086958565863094107850280426972025-04-30 11:29:57
红枣512(CJ512)9870850.9%978599559760981010695892540988872025-04-30 11:29:50
红枣507(CJ507)8835550.6%87808900876588259620803047898092025-04-30 11:29:57
红枣603(CJ603)10080750.7%10005101751000510075109859165245692025-04-30 11:29:45
棉纱507(CY507)18740-40-0.2%1878018850187401886520000177302011944792025-04-30 11:29:58主力
棉纱509(CY509)18795-30-0.2%18825188901878518865200001773015551322025-04-30 11:29:57
棉纱505(CY505)19270150.1%192551940019200192552041518095178482025-04-30 11:29:57
棉纱603(CY603)193602601.4%191001975519100193602052518195142025-04-30 11:29:46
棉纱511(CY511)191206003.2%185201986018520191202027017970922025-04-30 11:29:53
棉纱510(CY510)18855-1050-5.3%199051990519705188551999017720022025-04-30 11:29:52
棉纱506(CY506)1849500%1849518495184951849519605173851312025-04-30 11:29:46
棉纱508(CY508)19065-705-3.6%197701977019770190652021017920112025-04-30 11:29:52
棉纱512(CY512)1816000%181601816018160189552009517815312025-04-30 11:29:47
棉纱601(CY601)1892500%189251892518925190002014017860612025-04-30 11:29:46
玻璃509(FG509)1085-21-1.9%110611111079111512271003117677610860932025-04-30 11:30:03主力
玻璃505(FG505)1047-26-2.4%1073107510401077118596970111799452025-04-30 11:29:59
玻璃506(FG506)1053-21-2%1074107910491081119097253236277132025-04-30 11:30:00
玻璃601(FG601)1139-19-1.6%11581161113111671284105048108175112025-04-30 11:29:59
玻璃507(FG507)1038-18-1.7%105610611036106611739594214469472025-04-30 11:29:59
玻璃508(FG508)1089-20-1.8%1109111010821118123010061907912722025-04-30 11:29:59
玻璃510(FG510)1119-21-1.8%114011401111114812631033718111552025-04-30 11:29:50
玻璃512(FG512)1152-18-1.5%11701170114811771295105911823562025-04-30 11:29:59
玻璃511(FG511)1112-19-1.7%11311132110511381252102463083252025-04-30 11:29:50
玻璃603(FG603)1168-12-1%1180118111571187130610686851722025-04-30 11:29:59
玻璃602(FG602)1169-12-1%1181118511591190130910714181282025-04-30 11:29:59
玻璃604(FG604)1184-9-0.8%119311961174120313241082335772025-04-30 11:29:57
甲醇509(MA509)2267-12-0.5%2279228322622286249220806508703242832025-04-30 11:30:00主力
甲醇505(MA505)2348-12-0.5%23602363233723642577215115520201862025-04-30 11:29:59
甲醇506(MA506)2310-13-0.6%23232327230123282538211832631165252025-04-30 11:29:59
甲醇601(MA601)2335-8-0.3%234323432324234525572133114982116412025-04-30 11:30:00
甲醇507(MA507)2287-13-0.6%23002302228223002507209322856122025-04-30 11:30:03
甲醇511(MA511)2293-8-0.3%2301230522882311251921034085672025-04-30 11:29:59
甲醇508(MA508)2273-10-0.4%228322882255229124982084287612025-04-30 11:29:59
甲醇510(MA510)2277-3-0.1%2280228722702290249720832701272025-04-30 11:29:59
甲醇512(MA512)2326-2-0.1%232823292318233525462124646252025-04-30 11:29:59
甲醇603(MA603)2315-2-0.1%2317231723042323253321131429132025-04-30 11:30:00
甲醇604(MA604)2307-13-0.6%23202320230723262536211611102025-04-30 11:30:00
甲醇602(MA602)2310-10-0.4%232023202310232025292111179452025-04-30 11:30:00
菜籽油509(OI509)9254-36-0.4%92909304923393321026683982883072263472025-04-30 11:30:00主力
菜籽油507(OI507)9333-33-0.4%936693839315941210354847022547171672025-04-30 11:30:03
菜籽油601(OI601)9108-22-0.2%91309156907791511006782353339996142025-04-30 11:29:59
菜籽油505(OI505)9268-19-0.2%9287930192459311102438379371246902025-04-30 11:29:59
菜籽油511(OI511)9186-35-0.4%922192269157923810162831411865222025-04-30 11:30:03
菜籽油603(OI603)9049-12-0.1%906190849019908099888172274362025-04-30 11:29:56
短纤506(PF506)616800%616862146132617666725680961621234772025-04-30 11:30:03主力
短纤507(PF507)612060.1%61146164609061346626564297614351982025-04-30 11:30:00
短纤509(PF509)608060.1%6074612060546090657856023153877372025-04-30 11:30:03
短纤508(PF508)610680.1%609861446078612466145634663220782025-04-30 11:30:00
短纤505(PF505)6104-52-0.8%61566156609061526646565823256522025-04-30 11:30:00
短纤510(PF510)6168340.6%613461766134617466685680253652025-04-30 11:30:00
短纤602(PF602)623400%623462686234623467345734166102025-04-30 11:29:54
短纤601(PF601)619240.1%61886222617862126710571470572025-04-30 11:30:00
短纤603(PF603)6228-10-0.2%6238623862246232673257322262025-04-30 11:29:54
短纤511(PF511)6182380.6%6144619861446176667256809742025-04-30 11:30:00
短纤512(PF512)6192-12-0.2%62046204619261946690569844222025-04-30 11:29:55
短纤604(PF604)626400%626462646264626467665762312025-04-30 11:29:54
花生510(PK510)8054-6-0.1%80608076803681028832737271687235472025-04-30 11:29:58主力
花生511(PK511)7994-14-0.2%80088014797680268750730245468242025-04-30 11:29:58
花生505(PK505)7836-160-2%7996800078027958867672407364442025-04-30 11:29:59
花生601(PK601)8044-2-0%80468056803080788806735024472032025-04-30 11:29:43
花生512(PK512)8014-12-0.1%802680348008805887847332513142025-04-30 11:29:58
花生603(PK603)8076-2-0%80788078807481068836737613232025-04-30 11:29:58
花生604(PK604)811440%8110811481108148888274141722025-04-30 11:29:58
瓶片PR506(PR506)5736200.3%57165772571457466206528615577196092025-04-30 11:30:03主力
瓶片PR507(PR507)5692120.2%5680572256725702616052442351778062025-04-30 11:30:03
瓶片PR509(PR509)5666100.2%565656985652567261265218470411802025-04-30 11:30:03
瓶片PR505(PR505)566420%56625672561056626116520810481532025-04-30 11:29:55
瓶片PR508(PR508)567860.1%5672570656705682613852263011182025-04-30 11:30:00
瓶片PR510(PR510)5682260.5%56565682565656646118521048112025-04-30 11:29:47
瓶片PR601(PR601)560420%56025614560256246074517410032025-04-30 11:29:47
瓶片PR602(PR602)5672-16-0.3%568856885672568461405228932025-04-30 11:29:47
瓶片PR512(PR512)5642-12-0.2%5654565456425648610051962622025-04-30 11:29:47
瓶片PR603(PR603)5684100.2%567456845674568061365224422025-04-30 11:29:47
瓶片PR511(PR511)568200%5682568256825648610051962812025-04-30 11:29:47
瓶片PR604(PR604)5710-22-0.4%573257325732571061685252112025-04-30 11:29:47
对二甲苯 509(PX509)6206200.3%6186625861766236679856741120111238192025-04-30 11:30:00主力
对二甲苯 506(PX506)6270340.5%62366328623662866852572016795281302025-04-30 11:29:59
对二甲苯 507(PX507)6242100.2%62326302622462606824569628551108912025-04-30 11:29:58
对二甲苯 601(PX601)6208100.2%6198626261866248681256841473418942025-04-30 11:29:59
对二甲苯 505(PX505)620400%62046238616262146774565424629362025-04-30 11:30:00
对二甲苯 508(PX508)6208-2-0%621062706206625068145686212362025-04-30 11:29:59
对二甲苯 510(PX510)6200-14-0.2%62146256617662526816568844132025-04-30 11:29:58
对二甲苯 603(PX603)6210160.3%6194621061926270683657041542025-04-30 11:29:55
对二甲苯 511(PX511)620000%62006200620062106770565010312025-04-30 11:29:58
对二甲苯 512(PX512)621400%621462146214624468065682912025-04-30 11:29:51
对二甲苯 602(PX602)624800%6248624862486236679856742312025-04-30 11:29:55
对二甲苯 604(PX604)627800%627862786278627668425710112025-04-30 11:29:55
菜籽粕509(RM509)2544-34-1.3%2578259325412607286823465599213201802025-04-30 11:30:03主力
菜籽粕507(RM507)2470-31-1.2%250125172469252727802274156970686722025-04-30 11:30:03
菜籽粕505(RM505)2455-13-0.5%24682490245524932743224340929388532025-04-30 11:29:56
菜籽粕601(RM601)2345-19-0.8%236423712344237826162140113855296892025-04-30 11:29:59
菜籽粕508(RM508)2543-34-1.3%2577258925422594285423344420667032025-04-30 11:30:03
菜籽粕603(RM603)2337-20-0.8%2357236123352369260621321180027702025-04-30 11:29:56
菜籽粕511(RM511)2390-29-1.2%241924262390243426782190819110072025-04-30 11:29:59
油菜籽507(RS507)5508-65-1.2%557356285500554360984988118262025-04-30 11:29:59主力
油菜籽508(RS508)5570-1-0%557155725564557061275013142025-04-30 11:29:47
油菜籽509(RS509)5557-44-0.8%560156015557557961375021322025-04-30 11:29:46
油菜籽511(RS511)564300%564356435643564362085078112025-04-30 11:29:46
纯碱509(SA509)1353-22-1.6%13751377133513711509123397828211639722025-04-30 11:30:03主力
纯碱601(SA601)1365-20-1.4%138513931353138415231245192362646342025-04-30 11:29:59
纯碱505(SA505)1308-20-1.5%13281331130113281461119548044515852025-04-30 11:29:59
纯碱506(SA506)1326-23-1.7%13491349131613431478120831795116972025-04-30 11:29:58
纯碱507(SA507)1330-22-1.6%1352135213161346148112112024561952025-04-30 11:29:59
纯碱508(SA508)1354-15-1.1%136913721336136915061232920326572025-04-30 11:29:58
纯碱510(SA510)1378-12-0.9%139013901357138615251247645419452025-04-30 11:29:58
纯碱511(SA511)1369-20-1.4%138913901353138515241246921419142025-04-30 11:29:59
纯碱512(SA512)1386-11-0.8%13971405136813981538125891286272025-04-30 11:29:57
纯碱602(SA602)1391-15-1.1%14061412137914091550126853845602025-04-30 11:29:57
纯碱603(SA603)1388-20-1.4%14081410137714041545126317184832025-04-30 11:29:43
纯碱604(SA604)1407-16-1.1%1423142613951421156412783012882025-04-30 11:29:43
硅铁506(SF506)559860.1%559256065524563261405124131629979312025-04-30 11:30:03主力
硅铁507(SF507)5698-2-0%570057345648575062685232127210471812025-04-30 11:30:03
硅铁509(SF509)5626-38-0.7%566456665582568061925168108862241482025-04-30 11:30:03
硅铁505(SF505)5578-6-0.1%5584558855085614612051081062343422025-04-30 11:30:03
硅铁510(SF510)5568-18-0.3%558655905522561661225110903217832025-04-30 11:29:59
硅铁601(SF601)5680-14-0.2%56945706564657446262522631393172025-04-30 11:29:59
硅铁511(SF511)5680-40-0.7%5720572056685738625652208912842025-04-30 11:29:55
硅铁602(SF602)5626-8-0.1%563456545600568261945170225292025-04-30 11:29:55
硅铁508(SF508)5662-6-0.1%56685668563257126228519612672025-04-30 11:30:03
硅铁603(SF603)5798160.3%5782579857505844637053181752025-04-30 11:29:54
硅铁604(SF604)578400%578457845766583063565304652025-04-30 11:29:54
硅铁512(SF512)569060.1%568456905684573662545218102622025-04-30 11:29:55
烧碱 509(SH509)2465301.2%2435248124302427264622081129842631112025-04-30 11:30:03主力
烧碱 506(SH506)2374200.8%23542396234723502562213822802297572025-04-30 11:29:59
烧碱 507(SH507)2385210.9%23642404235823582571214519205121432025-04-30 11:29:59
烧碱 505(SH505)2438180.7%2420245023972403262021865170101332025-04-30 11:29:59
烧碱 508(SH508)2451170.7%243424652418241326312195328917242025-04-30 11:29:58
烧碱 601(SH601)2435170.7%241824472408241526332197365716582025-04-30 11:29:58
烧碱 510(SH510)2491371.5%2454250424542450267122297022012025-04-30 11:30:03
烧碱 511(SH511)2455110.5%244424772431243826582218449922025-04-30 11:29:56
烧碱 512(SH512)2459110.4%244824702430244226622222437842025-04-30 11:29:56
烧碱 602(SH602)2481160.6%246524862448245726792235507812025-04-30 11:29:12
烧碱 603(SH603)2499180.7%248124992466247526982252558772025-04-30 11:29:57
烧碱 604(SH604)251900%251925192519249327182268712025-04-30 11:29:57
锰硅509(SM509)5720-26-0.5%5746574856905788631052664264891417232025-04-30 11:30:03主力
锰硅506(SM506)5662-16-0.3%56785686563257306246521441225389622025-04-30 11:30:03
锰硅507(SM507)5682-18-0.3%57005720565657566276523674466258642025-04-30 11:30:03
锰硅505(SM505)5634-6-0.1%56405664560857106224519659413202132025-04-30 11:30:03
锰硅601(SM601)5812-28-0.5%5840584057785870640053402287021512025-04-30 11:30:03
锰硅508(SM508)5700-28-0.5%57285728567857666286524625444532025-04-30 11:30:03
锰硅510(SM510)5726-16-0.3%5742574257025782630452606331142025-04-30 11:30:03
锰硅602(SM602)5814-26-0.4%58405840581458806410535036572025-04-30 11:30:00
锰硅511(SM511)5812-58-1%58705870581258706400534021032025-04-30 11:30:03
锰硅604(SM604)5858-30-0.5%5888588858585950648654142322025-04-30 11:30:00
锰硅512(SM512)582800%5828582858285892642453605712025-04-30 11:29:59
锰硅603(SM603)586200%58625862586259126446537812012025-04-30 11:30:03
白糖509(SR509)5874-35-0.6%5909591858725919645253863176791885562025-04-30 11:30:03主力
白糖507(SR507)5959-21-0.4%59805989594959926532545236596276162025-04-30 11:30:03
白糖505(SR505)6122-35-0.6%6157617261186156671156012085792392025-04-30 11:30:00
白糖601(SR601)5735-30-0.5%5765577257345779630052582653077452025-04-30 11:30:00
白糖511(SR511)5788-35-0.6%58235825578658356361530919346822025-04-30 11:30:00
白糖603(SR603)5706-28-0.5%57345737570657476265522911992922025-04-30 11:30:00
PTA509(TA509)442820%44264464440844464848404410854045893882025-04-30 11:30:03主力
PTA506(TA506)451480.2%450645624498451449224106118033970772025-04-30 11:30:03
PTA601(TA601)443880.2%443044704418445648584054201664454852025-04-30 11:30:03
PTA505(TA505)4528180.4%45104576451045244932411662436257932025-04-30 11:30:00
PTA507(TA507)4480240.5%4456451244504482488640781467127912025-04-30 11:30:00
PTA508(TA508)4458120.3%44464482443244564858405437951752025-04-30 11:30:00
PTA510(TA510)4444160.4%4428445844184454485640526094832025-04-30 11:30:00
PTA511(TA511)4446180.4%4428445443964468487240648096292025-04-30 11:30:00
PTA512(TA512)4456140.3%444244624398446448664062616262025-04-30 11:30:00
PTA603(TA603)446680.2%445845004450450249084096259182025-04-30 11:29:59
PTA602(TA602)4456160.4%444044764436447848824074128122025-04-30 11:29:59
PTA604(TA604)447880.2%4470450444704500490640941652025-04-30 11:29:59
尿素509(UR509)1858532.9%1805188117931748190615902359367100132025-04-30 11:30:03主力
尿素601(UR601)1797-3-0.2%18001804175017261882157030718485802025-04-30 11:30:03
尿素505(UR505)1865341.9%1831189918171778193916178926113862025-04-30 11:30:03
尿素506(UR506)1847593.3%178818781788175619151597240930442025-04-30 11:29:57
尿素507(UR507)1876653.6%181119091809176419231605206329102025-04-30 11:29:59
尿素510(UR510)1839734.1%1766186217661743190015868088892025-04-30 11:29:59
尿素508(UR508)1862502.8%1812189118121759191816005534512025-04-30 11:29:59
尿素602(UR602)1789724.2%1717179717171720187515653122602025-04-30 11:30:03
尿素603(UR603)1802201.1%1782181517651737189415801671892025-04-30 11:30:03
尿素511(UR511)1841271.5%1814185517981752191015942571862025-04-30 11:30:03
尿素604(UR604)179230.2%178918121760173918961582781572025-04-30 11:29:55
尿素512(UR512)1830311.7%17991834178617371894158068192025-04-30 11:30:03
11 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

  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！！