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:   
玻璃609(FG609)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610(AP610)7829-56-0.7%788578937810784484727216125488530292026-08-14 22:36:18主力
苹果701(AP701)7557-14-0.2%7571759075357560816569554234996692026-08-14 22:36:28
苹果611(AP611)7632-68-0.9%7700770076147655826870421997075272026-08-14 22:36:32
苹果612(AP612)7576-40-0.5%7616761675567587819469801300045872026-08-14 22:35:01
苹果703(AP703)7554-18-0.2%75727572753075498153694587898502026-08-14 22:36:39
苹果705(AP705)7627-21-0.3%76487650760676228232701212461362026-08-14 22:36:13
苹果704(AP704)7613-13-0.2%762676267604761482247004172152026-08-14 22:35:38
棉花701(CF701)16840850.5%1675516930167501670517710157004768381908892026-08-14 23:00:19主力
棉花609(CF609)16250600.4%161901633516165161351710515165155625601702026-08-14 23:00:19
棉花611(CF611)16540550.3%164851662516450164251741515435338041528072026-08-14 23:00:19
棉花703(CF703)16740800.5%16660168101663516600176001560060901161252026-08-14 23:00:19
棉花705(CF705)16655850.5%1657016720165501652017515155252519455782026-08-14 23:00:19
棉花707(CF707)16585700.4%165151665516515164651745515475188582026-08-14 22:59:56
红枣701(CJ701)8185-75-0.9%8260828581258205878076301583171230792026-08-14 22:36:57主力
红枣609(CJ609)7630-115-1.5%77457750760576758215713543109310052026-08-14 22:35:51
红枣612(CJ612)8055-125-1.5%81808210799580958665752524612189502026-08-14 22:35:43
红枣703(CJ703)8230-30-0.4%8260828581608230881076501464255852026-08-14 22:36:42
红枣705(CJ705)8350-40-0.5%8390841083008350893577652164654102026-08-14 22:36:55
红枣707(CJ707)8520-15-0.2%8535856084758505910579057771182026-08-14 22:36:02
棉纱611(CY611)22790500.2%2274022860227302265023560217401365634832026-08-14 22:59:55主力
棉纱701(CY701)22830450.2%227852290022785227052361521795788014352026-08-14 22:59:55
棉纱609(CY609)22740-50-0.2%22790228402270522620235252171510741002026-08-14 23:00:19
棉纱702(CY702)228052501.1%2255522900225552280523720218901202026-08-14 22:59:46
棉纱610(CY610)22535-60-0.3%225952260022330225352344021630462026-08-14 22:59:55
棉纱608(CY608)221404452.1%216952169521695221402303021250222026-08-13 22:41:26
棉纱612(CY612)228102000.9%226102299022610228102372521895222026-08-14 22:59:46
棉纱704(CY704)228752551.1%226202262022620228752379021960222026-08-14 22:59:48
棉纱705(CY705)22795250.1%227702282022770227952371021880122026-08-14 22:59:50
棉纱706(CY706)227851350.6%226502265022650227852370021870222026-08-14 22:59:48
棉纱703(CY703)2322000%232202322023220229752389522055912026-08-14 22:59:50
棉纱707(CY707)22690400.2%226502265022650226902360021780112026-08-14 22:59:48
玻璃609(FG609)880151.7%8658808658769478059274274249562026-08-14 23:00:19主力
玻璃701(FG701)93140.4%927932924935101086010440153239092026-08-14 23:00:19
玻璃611(FG611)90460.7%898905897904977831496377730152026-08-14 23:00:17
玻璃612(FG612)94350.5%9389439359441020868115393521482026-08-14 23:00:19
玻璃610(FG610)91291%903913903910983837129932310432026-08-14 23:00:19
玻璃703(FG703)96520.2%9639679589711049893101481200612026-08-14 22:59:58
玻璃705(FG705)100940.4%100510101001101410969324350647902026-08-14 22:59:58
玻璃707(FG707)102610.1%10251029102010341117951216713372026-08-14 22:59:54
玻璃706(FG706)103200%10321034102610391123955566310112026-08-14 22:59:58
玻璃702(FG702)96820.2%966969961971104989329108692026-08-14 22:59:57
玻璃708(FG708)1035-5-0.5%104010451028103412008687068462026-08-14 22:59:55
玻璃704(FG704)101210.1%1011101410061017109993520111812026-08-14 22:59:58
玻璃608(FG608)88000%88088088088095180988422026-08-13 22:39:48
甲醇610(MA610)2693170.6%2676269426742653281324937430462508872026-08-14 23:00:19主力
甲醇609(MA609)2683170.6%266626842662264028782402208429736012026-08-14 23:00:19
甲醇611(MA611)2663160.6%264726632644262127792463184727649382026-08-14 23:00:19
甲醇701(MA701)2613130.5%260026152596257427292419353510541332026-08-14 23:00:19
甲醇612(MA612)2634100.4%262426372619259427502438121470488022026-08-14 23:00:19
甲醇703(MA703)2552150.6%25372554253125152666236411963762612026-08-14 22:59:58
甲醇705(MA705)2493150.6%2478249624762455260323072880716732026-08-14 22:59:58
甲醇702(MA702)2580150.6%25652581256425382691238527902492026-08-14 22:59:58
甲醇608(MA608)2580702.8%2510252825092580281323471501602026-08-13 22:39:56
甲醇707(MA707)2472130.5%245924722459243525822288234312026-08-14 22:59:58
甲醇706(MA706)248160.2%247524842475245326012305442202026-08-14 22:59:58
甲醇704(MA704)251340.2%250925202509248226312333123672026-08-14 22:59:58
菜籽油609(OI609)10511440.4%10467105251046710366109889744129206566472026-08-14 23:00:19主力
菜籽油611(OI611)10425150.1%10410104361039710302109219683309406459092026-08-14 23:00:17
菜籽油701(OI701)10140130.1%10127101601011710087106939481247506290742026-08-14 23:00:17
菜籽油705(OI705)9928180.2%99109965990999131050893182067529022026-08-14 23:00:17
菜籽油703(OI703)10013-7-0.1%1002010042999499671056693683693222582026-08-14 22:59:59
菜籽油707(OI707)9866-10-0.1%987699119857984610437925512792026-08-14 22:59:59
短纤610(PF610)7494560.8%743874947430737878226934203844939782026-08-14 23:00:19主力
短纤611(PF611)7436680.9%73687436736073007738686279957784592026-08-14 23:00:19
短纤612(PF612)7356600.8%72967358729272287662679431549168732026-08-14 23:00:19
短纤609(PF609)7494200.3%74747504746073968062673053837572026-08-14 22:59:59
短纤701(PF701)7324460.6%72787324726872427678680633633392026-08-14 23:00:19
短纤702(PF702)7256300.4%7226725672267184761667523571132026-08-14 22:59:55
短纤608(PF608)732000%732073207320732079806660443502026-08-13 22:41:25
短纤705(PF705)7212120.2%7200721272007180761267483952026-08-14 22:59:47
短纤703(PF703)7192-10-0.1%72027202719271507580672010032026-08-14 22:59:57
短纤704(PF704)7224-6-0.1%7230723072247186761867543022026-08-14 22:59:55
短纤706(PF706)71841462.1%7038704870387184761667521422026-08-14 22:59:35
短纤707(PF707)718200%718271827182718276146750612026-08-14 22:59:49
花生611(PK611)8230360.4%8194827481788218871277242092641761212026-08-14 22:36:15主力
花生612(PK612)8228280.3%82008272818082168710772257078665552026-08-14 22:35:10
花生610(PK610)8222320.4%81908250817482108704771674926216182026-08-14 22:35:41
花生701(PK701)8248420.5%820682788198823687327740440914582026-08-14 22:35:37
花生705(PK705)8282540.7%822882888218826287587766489412026-08-14 22:35:39
花生704(PK704)8222140.2%820882628208823887347742421182026-08-14 22:35:04
花生703(PK703)8220140.2%820682548206823287267738219162026-08-14 22:36:13
丙烯611(PL611)7540460.6%74947540746174307876698423748149492026-08-14 23:00:19主力
丙烯610(PL610)7779640.8%7715778577107666812672061329348452026-08-14 23:00:19
丙烯612(PL612)7366410.6%7325737773207275771268381032615452026-08-14 23:00:19
丙烯609(PL609)8210781%81328213813281038833737315711672026-08-14 23:00:19
丙烯701(PL701)7259330.5%72267259721171727603674199162026-08-14 23:00:19
丙烯608(PL608)90441441.6%8900890089009044985882305362026-08-13 22:41:27
丙烯705(PL705)7063-18-0.3%7081708170586995741565755362026-08-14 22:59:56
丙烯703(PL703)71141121.6%7002700669007114754166871752026-08-14 23:00:19
丙烯704(PL704)7090941.3%6996707069377090751666642052026-08-14 22:59:56
丙烯707(PL707)7032-2-0%703470347029702074426598932026-08-14 22:59:54
丙烯702(PL702)7171-28-0.4%7199719971717156758667262722026-08-14 23:00:19
丙烯706(PL706)7066-5-0.1%7071707170667052747666282322026-08-14 22:59:52
瓶片PR611(PR611)7198781.1%71207198711070447468662036543252182026-08-14 22:59:59主力
瓶片PR610(PR610)7296660.9%72307296721271587588672839906185782026-08-14 23:00:19
瓶片PR612(PR612)7106861.2%7020711270206954737265361220488122026-08-14 22:59:58
瓶片PR609(PR609)7340600.8%72807348726872067856655651335652026-08-14 22:59:58
瓶片PR701(PR701)7044280.4%701670446994696273806544548652026-08-14 23:00:19
瓶片PR702(PR702)6998160.2%69826998698069347352651675122026-08-14 22:59:58
瓶片PR707(PR707)68881642.4%6724680867246888730264741172026-08-14 22:59:59
瓶片PR705(PR705)6814360.5%6778681467706784719263765742026-08-14 22:59:57
瓶片PR704(PR704)6946260.4%6920694669206850726264383732026-08-14 22:59:58
瓶片PR706(PR706)69261241.8%6802692668006844725664322432026-08-14 22:59:57
瓶片PR608(PR608)7700-100-1.3%78007800780077008394700617822026-08-13 22:40:37
瓶片PR703(PR703)695400%6954695469546964738265464812026-08-14 22:59:59
对二甲苯 611(PX611)81861301.6%8056819480527968844874881500741067722026-08-14 23:00:19主力
对二甲苯 610(PX610)82301421.8%80888236808879968476751659732394122026-08-14 23:00:19
对二甲苯 612(PX612)81261201.5%80068128800679328408745626348148202026-08-14 23:00:19
对二甲苯 701(PX701)8046660.8%7980805079527882835674082504460592026-08-14 23:00:19
对二甲苯 609(PX609)82921682.1%8124829481248060878673342924054232026-08-14 23:00:19
对二甲苯 705(PX705)7870440.6%782678707826781482847344725222026-08-14 22:59:57
对二甲苯 704(PX704)7848941.2%77547870774878208290735019212026-08-14 22:59:57
对二甲苯 702(PX702)7978660.8%791279787912782482947354133182026-08-14 22:59:59
对二甲苯 608(PX608)8128280.3%8100810079948128886073961978142026-08-13 22:41:42
对二甲苯 706(PX706)7802981.3%77047830768077768244730819142026-08-14 22:59:54
对二甲苯 703(PX703)7928660.8%7862792878627830830073602742026-08-14 22:59:57
对二甲苯 707(PX707)779000%779077907790775882247292912026-08-14 22:59:56
菜籽粕611(RM611)2207150.7%2192220821872189232120576302331668782026-08-14 23:00:19主力
菜籽粕609(RM609)2317190.8%229823242293229724352159174752834532026-08-14 23:00:17
菜籽粕701(RM701)2252130.6%223922542239223823732103515057832292026-08-14 23:00:19
菜籽粕703(RM703)2243120.5%223122452230223223662098114841201132026-08-14 23:00:19
菜籽粕705(RM705)2297100.4%2287230022842283242021466046970972026-08-14 23:00:17
菜籽粕707(RM707)2290140.6%227622932275227224092135692118132026-08-14 23:00:17
菜籽粕708(RM708)2349371.6%23122349231222722545199927322026-08-14 22:58:31
菜籽粕608(RM608)230600%23062306230623062445216710952026-08-13 22:39:38
油菜籽609(RS609)5930-3-0.1%59335978592959426537534746142026-08-14 22:35:21主力
油菜籽611(RS611)6065-35-0.6%610061005933599665965396292026-08-14 22:35:10
油菜籽608(RS608)5677390.7%563856385638567762455109112026-08-13 22:41:09
纯碱609(SA609)97840.4%97498596997810479096246453076992026-08-14 23:00:19主力
纯碱701(SA701)1031131.3%101810321018103411079618644962524402026-08-14 23:00:19
纯碱611(SA611)100390.9%994100499310031074932476206705162026-08-14 23:00:19
纯碱612(SA612)1029111.1%10181030101710311104958121968505932026-08-14 23:00:19
纯碱610(SA610)100190.9%99210039919991069929150075399862026-08-14 23:00:19
纯碱703(SA703)105860.6%1052105910501062113798710651684092026-08-14 23:00:19
纯碱705(SA705)1085-2-0.2%1087108710771089116610127136641692026-08-14 23:00:19
纯碱608(SA608)969-1-0.1%970970969963103189548285002026-08-13 23:00:20
纯碱707(SA707)1099-3-0.3%11021102109411041182102643634872026-08-14 23:00:20
纯碱708(SA708)1103-1-0.1%110411111099110412599492733442026-08-14 23:00:20
纯碱706(SA706)110060.5%10941101109411041182102642142902026-08-14 23:00:19
纯碱702(SA702)105440.4%1050105610491058113398356142162026-08-14 23:00:19
纯碱704(SA704)108460.6%10781084107810861163100929311352026-08-14 23:00:19
硅铁611(SF611)592640.1%5922597659045936629455784045374226552026-08-14 22:35:44主力
硅铁610(SF610)5914220.4%589259545872590462605548596021338172026-08-14 22:35:30
硅铁612(SF612)588060.1%58745924585658866240553241783727632026-08-14 22:36:44
硅铁609(SF609)6082621%60206114601460666430570282844355942026-08-14 22:35:49
硅铁701(SF701)5844140.2%58305890583058606212550839525130782026-08-14 22:36:34
硅铁705(SF705)5816-36-0.6%58525860581658426194549011003512026-08-14 22:36:37
硅铁702(SF702)5790-22-0.4%58125836578458186168546810763342026-08-14 22:35:33
硅铁703(SF703)5884-32-0.5%5916593058845914627055588533242026-08-14 22:35:33
硅铁706(SF706)5776-22-0.4%579858125776579861465450144652026-08-14 22:35:12
硅铁704(SF704)5860-14-0.2%587458745852586262145510144562026-08-14 22:35:26
硅铁707(SF707)5898-14-0.2%59125916589859126268555665332026-08-14 22:35:41
硅铁608(SF608)5942-138-2.3%6080608059545942630055843152292026-08-13 22:40:21
烧碱 611(SH611)1884160.9%1868188818661883201517512159291187042026-08-14 23:00:20主力
烧碱 609(SH609)189500%18951898188718952028176297333189072026-08-14 23:00:18
烧碱 612(SH612)1924130.7%19111927191019232058178825289135862026-08-14 22:59:55
烧碱 610(SH610)1914130.7%19011918190119092043177539624123592026-08-14 22:59:59
烧碱 701(SH701)1932130.7%1919193319191931206717954889873032026-08-14 23:00:20
烧碱 705(SH705)202970.3%20222032201220302173188736781652026-08-14 22:59:51
烧碱 702(SH702)197260.3%1966197319621968210618301768762026-08-14 22:59:57
烧碱 703(SH703)198690.5%1977198719771982212118431675602026-08-14 22:59:57
烧碱 706(SH706)2050100.5%2040205320402054219819101023522026-08-14 22:59:59
烧碱 704(SH704)203380.4%202520332024203521781892826382026-08-14 22:59:57
烧碱 707(SH707)2036180.9%201820412018204221851899460342026-08-14 22:59:59
烧碱 708(SH708)2040-34-1.6%20742074202520422328175617262026-08-14 22:59:56
烧碱 608(SH608)204500%20452045204520452189190110042026-08-13 22:39:49
锰硅611(SM611)582880.1%5820583257985818616854684589043339142026-08-14 22:35:35主力
锰硅612(SM612)5838100.2%582858425806582661765476457671129492026-08-14 22:36:05
锰硅610(SM610)578440.1%57805792576257806128543280644830872026-08-14 22:35:27
锰硅609(SM609)5788-2-0%579057945766578661345438126467468602026-08-14 22:36:31
锰硅701(SM701)5854140.2%584058565822584461965492165164365682026-08-14 22:34:53
锰硅705(SM705)590860.1%59025914588859066262555094018772026-08-14 22:36:33
锰硅703(SM703)5876100.2%586658785856587062245516695812026-08-14 22:35:08
锰硅702(SM702)5852-2-0%585458605848585462065502474102026-08-14 22:35:26
锰硅707(SM707)588800%588858885884588862425534182102026-08-14 22:35:50
锰硅706(SM706)589840.1%5894590058905896625055429272026-08-14 22:35:59
锰硅704(SM704)5880-4-0.1%5884588458805882623655288822026-08-14 22:35:04
锰硅608(SM608)5768-16-0.3%578457845784576861165420844012026-08-13 22:41:42
白糖701(SR701)5290-2-0%5292530952855307557350415200701122362026-08-14 23:00:20主力
白糖611(SR611)5159-7-0.1%516651785158517954384920256693418442026-08-14 22:59:58
白糖609(SR609)5142-6-0.1%514851635142516754264908181338303582026-08-14 23:00:20
白糖703(SR703)5324-11-0.2%5335534253175341560950736840894442026-08-14 22:59:58
白糖705(SR705)5359-8-0.1%5367537753555378564751095762828682026-08-14 23:00:20
白糖707(SR707)5390-2-0%53925407538654115682514028651252026-08-14 22:59:58
PTA609(TA609)5886641.1%5822588858165740625852225491191853362026-08-14 23:00:20主力
PTA701(TA701)5698601.1%5638570256345594593052586310341247402026-08-14 23:00:20
PTA611(TA611)5820561%5764582257465692603453506703431228782026-08-14 23:00:20
PTA610(TA610)5864721.2%579258665786572660705382268111737562026-08-14 23:00:20
PTA612(TA612)5758641.1%569457585690565059905310126431317362026-08-14 23:00:18
PTA703(TA703)5638500.9%55885638558055565890522213025845162026-08-14 23:00:20
PTA705(TA705)5594520.9%5542559455405514584651824120113732026-08-14 23:00:20
PTA702(TA702)5648320.6%561656505616553858725204514472026-08-14 23:00:20
PTA707(TA707)5546861.6%54605546546055145846518231162026-08-14 22:59:57
PTA706(TA706)556240.1%555855745558553258645200104102026-08-14 22:59:29
PTA704(TA704)5600140.3%55865600558655445878521027682026-08-14 23:00:20
PTA608(TA608)5764-4-0.1%5768576857625802632652781026942026-08-13 23:00:17
尿素609(UR609)1687140.8%1673169116681677179515591438331185562026-08-14 22:36:21主力
尿素611(UR611)172600%17261731171617221843160194137702472026-08-14 22:36:56
尿素701(UR701)173030.2%172717351721172818491607162260657602026-08-14 22:35:16
尿素610(UR610)169080.5%16821695167616821800156459037426392026-08-14 22:35:48
尿素612(UR612)172620.1%17241731171817231844160233516186992026-08-14 22:35:40
尿素703(UR703)177160.3%1765177617631771189516473129388092026-08-14 22:34:55
尿素702(UR702)172610.1%17251732172017231844160223867882026-08-14 22:36:53
尿素705(UR705)177270.4%17651775176317691893164555826922026-08-14 22:35:07
尿素608(UR608)166620.1%1664166616641664178115471251872026-08-13 22:40:32
尿素704(UR704)177140.2%176717751765177118951647313552026-08-14 22:35:21
尿素707(UR707)180870.4%180118081800180319301676162352026-08-14 22:35:52
尿素706(UR706)177060.3%176417701762176618901642113282026-08-14 22:35:15
15 条回复 A文章作者 M管理员
  1. 矮马

    3.23没有数据更新，如何迅速联系网站工作人员

  2. 有没有一样跟我在835买进黄金的人…

    • 现在看来是赚钱的

  3. 最近有人炒豆粕的，给个方向看看 2509怎么样

  4. 王大爷洗脚脚

    为啥，我的wifi打不开网站，数据连接可以

  5. 追求53985

    白银爆仓了多少人

  6. 有稀土吗

    • 有啊

  7. 螺纹钢还是得一直往上走。

  8. 很好用

  9. 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

  10. 大豆品种波动比较适中，适合于炒单新手！

  11. 期圣

    10年国债波动有点慢，不好炒

  12. 期圣

    这个行情列表不错，简单明了！！