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:   
FG605(FG605)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)9232-253-2.7%94859485917195131037086561498312277622025-12-15 15:00:08主力
苹果601(AP601)9511-180-1.9%969197009407969110564881822304330282025-12-15 15:00:08
苹果610(AP610)8191-267-3.2%845884588154848792517723319024632025-12-15 15:00:08
苹果603(AP603)9324-106-1.1%9430944092369487103418633285920242025-12-15 15:00:08
苹果604(AP604)9210-110-1.2%93209330916594461029785959244982025-12-15 15:00:08
苹果611(AP611)7999-204-2.5%820382117963829090377543123842025-12-15 15:00:08
苹果612(AP612)8023-127-1.6%815081508023829097836797462025-12-15 15:00:08
棉花605(CF605)139901551.1%1383514045138201386014695130256788803256682025-12-15 15:00:08主力
棉花601(CF601)140002001.4%1380014060137901385014685130153471252358852025-12-15 15:00:08
棉花603(CF603)140051651.2%13840140451380513850146851301588242753482025-12-15 15:00:08
棉花609(CF609)141651551.1%14010142151399514035148801319026710180112025-12-15 15:00:08
棉花607(CF607)140101501.1%13860140601384513880147151304537253892025-12-15 15:00:08
棉花611(CF611)142401551.1%1408514300140851412514975132758672512025-12-15 15:00:08
红枣605(CJ605)9025600.7%8965919589559010973582851194851765322025-12-15 15:00:08主力
红枣601(CJ601)8975-30-0.3%90059165897090509775832528154309022025-12-15 15:00:08
红枣603(CJ603)8920200.2%8900908589008925964082101333558562025-12-15 15:00:08
红枣609(CJ609)9335500.5%9285950092809330100808580886135292025-12-15 15:00:08
红枣607(CJ607)9160250.3%913593409135917599108440598921012025-12-15 15:00:08
红枣612(CJ612)98302252.3%960510000955093301082578353645342025-12-15 15:00:08
棉纱603(CY603)20010300.2%1998020060199502001520820192102163168462025-12-15 15:00:08主力
棉纱601(CY601)19895800.4%19815199451979519815206101902010193212025-12-15 15:00:08
棉纱605(CY605)20060100%20050201201999020030208351922590342025-12-15 15:00:08
棉纱606(CY606)200554252.2%196301982019535200552086019250182025-12-15 15:00:08
棉纱602(CY602)20290-300-1.5%205902059020290202802109519465162025-12-15 15:00:08
棉纱604(CY604)19955700.4%198851988519650199552075519155122025-12-15 15:00:08
棉纱607(CY607)20105200.1%200852008519945201052091019300122025-12-15 15:00:08
棉纱608(CY608)202306053.1%196251988519625202302104019420422025-12-15 15:00:08
棉纱609(CY609)2022000%2022020220202202012020925193151012025-12-15 15:00:08
棉纱610(CY610)200351000.5%199351993519935200352084019230112025-12-15 15:00:08
棉纱611(CY611)2020000%202002020020200202002101019390112025-12-15 15:00:08
玻璃605(FG605)1039181.8%1021105110201035112994187399610017792025-12-15 15:00:08主力
玻璃601(FG601)950121.3%93895493794910358638224558404752025-12-15 15:00:08
玻璃603(FG603)981161.7%965992965978106788985250614802025-12-15 15:00:08
玻璃602(FG602)996161.6%9801005980992108290241896241362025-12-15 15:00:08
玻璃604(FG604)1052201.9%1032106410321051114695623219241112025-12-15 15:00:08
玻璃609(FG609)1115201.8%10951125109111061206100660969145342025-12-15 15:00:08
玻璃610(FG610)1141211.9%11201152112011341237103113159322025-12-15 15:00:08
玻璃607(FG607)1068191.8%1049108010491062115896661997932025-12-15 15:00:08
玻璃608(FG608)1125211.9%11041137110111171218101619446792025-12-15 15:00:08
玻璃611(FG611)1135171.5%1118114411121126122810249506022025-12-15 15:00:08
玻璃606(FG606)1083171.6%1066109510641079117798148165282025-12-15 15:00:08
玻璃612(FG612)1150111%113911621124112613299231762492025-12-15 15:00:08
甲醇605(MA605)2124261.2%2098213820842100222619748475586579252025-12-15 15:00:08主力
甲醇601(MA601)2074120.6%2062209120542057218119333704916365452025-12-15 15:00:08
甲醇603(MA603)2127261.2%2101214020892102222919751209031056792025-12-15 15:00:08
甲醇604(MA604)2131281.3%21032145209221072234198027200512272025-12-15 15:00:08
甲醇602(MA602)2106180.9%20882122207620862212196054072511202025-12-15 15:00:08
甲醇609(MA609)2120281.3%20922133208121002226197448212122102025-12-15 15:00:08
甲醇606(MA606)2130351.7%2095214420932112223919855211412025-12-15 15:00:08
甲醇610(MA610)2131311.5%210021362095210722341980180492025-12-15 15:00:08
甲醇607(MA607)2135351.7%2100214420952114224119871942482025-12-15 15:00:08
甲醇611(MA611)2148341.6%211421552114212422521996139462025-12-15 15:00:08
甲醇612(MA612)2181200.9%21612185214821242379186925392025-12-15 15:00:08
甲醇608(MA608)2132321.5%2100213921002107223419801610182025-12-15 15:00:08
菜籽油605(OI605)9196-126-1.4%9322934491669376993988131747282194152025-12-15 15:00:08主力
菜籽油601(OI601)9430-146-1.5%957695939418964410416887245160583622025-12-15 15:00:08
菜籽油603(OI603)9343-124-1.3%946794939323953810302877482217365522025-12-15 15:00:08
菜籽油609(OI609)9148-101-1.1%924992499125926398198707227514012025-12-15 15:00:08
菜籽油607(OI607)9184-114-1.2%9298930591599353991587919454662025-12-15 15:00:08
菜籽油611(OI611)9112-40-0.4%91529177910192279781867387622025-12-15 15:00:08
短纤602(PF602)6098420.7%6056613860406092645857262274351527102025-12-15 15:00:08主力
短纤603(PF603)6090240.4%60666132604260926458572669639556112025-12-15 15:00:08
短纤604(PF604)6136280.5%61086178608661346504576436801246002025-12-15 15:00:08
短纤601(PF601)6110380.6%607261546062610864765740992139512025-12-15 15:00:08
短纤605(PF605)6142340.6%610861826094613865085768772931402025-12-15 15:00:08
短纤606(PF606)6176160.3%6160617661606148651857782211032025-12-15 15:00:09
短纤607(PF607)617880.1%617061966160617465465802100122025-12-15 15:00:09
短纤609(PF609)6190-28-0.5%6218621861906190656258185472025-12-15 15:00:09
短纤610(PF610)624460.1%623862446214623266065858662025-12-15 15:00:09
短纤608(PF608)6164-16-0.3%6180618061646190656258181732025-12-15 15:00:09
短纤611(PF611)621800%621862186218621865925844112025-12-15 15:00:09
花生603(PK603)8052-38-0.5%8090809080468064854875801917281084872025-12-15 15:00:09主力
花生604(PK604)8004-30-0.4%80348034799280168498753431816511672025-12-15 15:00:09
花生601(PK601)8090-42-0.5%81328132808280928578760632117141482025-12-15 15:00:09
花生605(PK605)8004-22-0.3%8026803080028016849875346469680622025-12-15 15:00:09
花生610(PK610)820280.1%819482408194821687107722848762025-12-15 15:00:09
花生611(PK611)8178-8-0.1%8186818881648174866676828772025-12-15 15:00:09
丙烯603(PL603)5738581%56805800567556976039535518034166342025-12-15 15:00:09主力
丙烯602(PL602)5789520.9%573758505731573760825392898074432025-12-15 15:00:09
丙烯604(PL604)5778641.1%571458205703572260665378677041732025-12-15 15:00:09
丙烯601(PL601)5949-27-0.5%597660225940595763155599166210512025-12-15 15:00:09
丙烯605(PL605)5779671.2%571258215705574360885398175582025-12-15 15:00:09
丙烯608(PL608)5878-245-4%612361236117587862315525122025-12-15 15:00:09
丙烯609(PL609)58374067.5%543160535431583761885486122025-12-15 15:00:09
丙烯606(PL606)5814-51-0.9%586558655865581461635465512025-12-15 15:00:09
丙烯607(PL607)5854-95-1.6%5949594959495854620655023512025-12-15 15:00:09
丙烯610(PL610)585300%585358535853585362055501112025-12-15 15:00:09
瓶片PR603(PR603)5644440.8%56005678559856285966529036148348862025-12-15 15:00:09主力
瓶片PR602(PR602)5654340.6%56205684561256405980530018498190562025-12-15 15:00:09
瓶片PR604(PR604)5644340.6%5610567656025632597052941297148492025-12-15 15:00:09
瓶片PR601(PR601)5552561%549655785496553658705202559122892025-12-15 15:00:09
瓶片PR605(PR605)5646360.6%56105678560856425982530216631882025-12-15 15:00:09
瓶片PR607(PR607)5680-2-0%5682570056805668601053261232025-12-15 15:00:09
瓶片PR609(PR609)5690200.4%567056905670567060125328622025-12-15 15:00:09
瓶片PR611(PR611)5686-76-1.3%576257625762568660285344222025-12-15 15:00:09
瓶片PR606(PR606)567800%56785678567856666006532612312025-12-15 15:00:09
瓶片PR608(PR608)570200%570257025702566660065326612025-12-15 15:00:09
瓶片PR610(PR610)5690-118-2%580858085808569060325348112025-12-15 15:00:09
对二甲苯 603(PX603)6784300.4%6754682867266764717063582019772373082025-12-15 15:00:09主力
对二甲苯 604(PX604)6774360.5%67386818672067587164635223382576552025-12-15 15:00:09
对二甲苯 602(PX602)6796360.5%67606838674267767184636838088391152025-12-15 15:00:09
对二甲苯 605(PX605)6756440.7%67126800670267407146633478137251892025-12-15 15:00:09
对二甲苯 601(PX601)6810300.4%67806850676467887196638050119126222025-12-15 15:00:09
对二甲苯 609(PX609)6694661%6628671066286652705262521652812025-12-15 15:00:09
对二甲苯 608(PX608)6734620.9%6672673466666662706262622452025-12-15 15:00:09
对二甲苯 610(PX610)6706440.7%666267066634662870266230942025-12-15 15:00:09
对二甲苯 606(PX606)670800%6708670867086718712263141312025-12-15 15:00:09
对二甲苯 607(PX607)669000%6690669066906694709662921012025-12-15 15:00:09
对二甲苯 611(PX611)668800%668866886688660670046208812025-12-15 15:00:09
菜籽粕605(RM605)234150.2%2336235423332344248522035835582379972025-12-15 15:00:09主力
菜籽粕601(RM601)2412170.7%23952420239224172611222365109342612025-12-15 15:00:09
菜籽粕603(RM603)240270.3%2395241223852404259722113174994692025-12-15 15:00:09
菜籽粕609(RM609)239400%2394240323882399254322553775683852025-12-15 15:00:09
菜籽粕607(RM607)2329-2-0.1%2331234223242338247921973245253382025-12-15 15:00:09
菜籽粕611(RM611)231100%23112319230623132452217425532982025-12-15 15:00:09
菜籽粕608(RM608)243010%24292438242324342581228733242832025-12-15 15:00:09
油菜籽607(RS607)5450-76-1.4%552655265450548760364938752025-12-15 15:00:09主力
油菜籽609(RS609)5450-70-1.3%552055205437545960054913552025-12-15 15:00:09
油菜籽611(RS611)5481370.7%544455405444548160304932142025-12-15 15:00:09
油菜籽608(RS608)5510-50-0.9%556055605490551060614959122025-12-15 15:00:09
纯碱605(SA605)1156332.9%1123116711231140123210489158369365222025-12-15 15:00:09主力
纯碱601(SA601)1123262.4%1097112810941105119410164872737043742025-12-15 15:00:09
纯碱603(SA603)1129282.5%1101113711011116120610261399061206882025-12-15 15:00:09
纯碱602(SA602)1132262.4%11061140110611201210103045639542742025-12-15 15:00:09
纯碱604(SA604)1156332.9%11231166112311391231104734051399652025-12-15 15:00:09
纯碱609(SA609)1208302.5%11781222117811981294110253673210052025-12-15 15:00:09
纯碱607(SA607)1181272.3%1154119311541168126210741014722602025-12-15 15:00:09
纯碱611(SA611)1232262.2%120612431205122113191123225212242025-12-15 15:00:09
纯碱606(SA606)1177242.1%1153119011521163125710691001212052025-12-15 15:00:09
纯碱608(SA608)1206242%118212171182119412901098438110322025-12-15 15:00:09
纯碱610(SA610)1228262.2%12021238120112171315111938668862025-12-15 15:00:09
纯碱612(SA612)1243221.8%122112681220122114171025941612025-12-15 15:00:09
硅铁603(SF603)5518-12-0.2%5530558254925450583250682571684082362025-12-15 15:00:09主力
硅铁604(SF604)5476-2-0%547855345446539657745018374261302442025-12-15 15:00:09
硅铁602(SF602)5396-4-0.1%54005456538453445720496837700463082025-12-15 15:00:09
硅铁605(SF605)5478-24-0.4%55025534545254085788502858742373872025-12-15 15:00:09
硅铁601(SF601)5410-10-0.2%54205470540453665742499024518133792025-12-15 15:00:09
硅铁606(SF606)5430140.3%54165484540253685744499227166672025-12-15 15:00:09
硅铁609(SF609)55321322.4%5400557854005466585050827832042025-12-15 15:00:09
硅铁610(SF610)5498380.7%546055325456543858205056118242025-12-15 15:00:09
硅铁611(SF611)5616160.3%56005648558055385926515016132025-12-15 15:00:09
硅铁607(SF607)5560220.4%55385612553855005886511415282025-12-15 15:00:09
硅铁612(SF612)56041001.8%550456465504553863144762472025-12-15 15:00:09
硅铁608(SF608)5560300.5%5530556055125506589251203042025-12-15 15:00:09
烧碱 603(SH603)2163582.8%2105218520972109225719611744154406682025-12-15 15:00:09主力
烧碱 601(SH601)2128351.7%209321412093208722341940495481042502025-12-15 15:00:09
烧碱 604(SH604)2236482.2%21882268218421862340203220591596032025-12-15 15:00:09
烧碱 605(SH605)2275431.9%22322318222522262382207030034494842025-12-15 15:00:09
烧碱 602(SH602)2138522.5%20862151208320922239194522353364802025-12-15 15:00:09
烧碱 609(SH609)2381572.5%2324240123242330249421664566472025-12-15 15:00:10
烧碱 606(SH606)2325371.6%2288235222882277243721175221602025-12-15 15:00:09
烧碱 611(SH611)2398462%23522424235223502515218538342025-12-15 15:00:10
烧碱 607(SH607)2340381.7%230223662302229424552133111292025-12-15 15:00:09
烧碱 612(SH612)2423-21-0.9%24442455235323502679202118292025-12-15 15:00:10
烧碱 608(SH608)2361220.9%23392397233923262489216359152025-12-15 15:00:09
烧碱 610(SH610)2401110.5%23902425239023412505217769122025-12-15 15:00:10
锰硅603(SM603)5758-12-0.2%5770580657485712617052542736552251952025-12-15 15:00:10主力
锰硅605(SM605)5796-8-0.1%580458405788575662185294161034930552025-12-15 15:00:10
锰硅601(SM601)574020%57385776573457026160524488300538752025-12-15 15:00:10
锰硅602(SM602)5748-12-0.2%57605794574257106168525230431216242025-12-15 15:00:10
锰硅604(SM604)577800%57785822576857326192527231566189302025-12-15 15:00:10
锰硅609(SM609)5842180.3%58245872581258006264533653646762025-12-15 15:00:10
锰硅606(SM606)5806-22-0.4%582858405800576862305306444112025-12-15 15:00:10
锰硅611(SM611)5902-8-0.1%59105948590258746344540414102025-12-15 15:00:10
锰硅608(SM608)583660.1%5830583658305798626253344922025-12-15 15:00:10
锰硅610(SM610)5836-14-0.2%5850585058365794625853303822025-12-15 15:00:10
锰硅607(SM607)581600%58165816581657826246531837712025-12-15 15:00:10
白糖605(SR605)5207-19-0.4%5226524252055228549049664294981880822025-12-15 15:00:10主力
白糖603(SR603)5236-17-0.3%52535276523352635527499981655679912025-12-15 15:00:10
白糖601(SR601)5291-46-0.9%533753445290533456015067122984436092025-12-15 15:00:10
白糖609(SR609)5226-19-0.4%5245525952255248551149853987886122025-12-15 15:00:10
白糖607(SR607)5216-19-0.4%523552525216523955014977833311812025-12-15 15:00:10
白糖611(SR611)5221-31-0.6%52525253522052415504497817441352025-12-15 15:00:10
PTA605(TA605)4696400.9%4656472646524688497044067685543978512025-12-15 15:00:10主力
PTA601(TA601)4628260.6%4602466045964632491043543986463236432025-12-15 15:00:10
PTA603(TA603)4672120.3%466047024638467249544390110569836432025-12-15 15:00:10
PTA602(TA602)4654360.8%46184684461846544934437451884671212025-12-15 15:00:10
PTA604(TA604)4690280.6%46624720465246824964440016150555792025-12-15 15:00:10
PTA609(TA609)4648320.7%46164668460846444924436497769144002025-12-15 15:00:10
PTA610(TA610)4674400.9%46344712463446664946438696952025-12-15 15:00:10
PTA611(TA611)4658340.7%46244660462446524932437217162025-12-15 15:00:10
PTA606(TA606)4692240.5%46684712466846684950438659152025-12-15 15:00:10
PTA607(TA607)468880.2%4680468846804656493643768522025-12-15 15:00:10
PTA608(TA608)4660-52-1.1%4712471847124660494043803822025-12-15 15:00:10
尿素601(UR601)1629-4-0.2%163316431624163017451515977601286492025-12-15 15:00:10主力
尿素605(UR605)1681-12-0.7%169317011679169118101572138469862142025-12-15 15:00:10
尿素602(UR602)1637-3-0.2%16401652163116391754152425364215592025-12-15 15:00:10
尿素603(UR603)1675-12-0.7%16871693167316831801156539390159292025-12-15 15:00:10
尿素609(UR609)1687-20-1.2%170717151686170818281588618814852025-12-15 15:00:10
尿素604(UR604)1678-19-1.1%1697169716771689180815705842282025-12-15 15:00:10
尿素606(UR606)1687-11-0.6%1698170016831695181415768051712025-12-15 15:00:10
尿素607(UR607)1708-12-0.7%172017301708172218431601333972025-12-15 15:00:10
尿素610(UR610)1688-20-1.2%170817081687170718271587300492025-12-15 15:00:10
尿素611(UR611)1718-12-0.7%173017301718173318551611125412025-12-15 15:00:10
尿素608(UR608)1700-11-0.6%171117251698171318331593279392025-12-15 15:00:10
尿素612(UR612)172220.1%172017221717173319761490452025-12-15 15:00:10
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！！