文章
文章用户商铺文档快讯有问必答话题

大连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:   
鸡蛋2511(jd2511)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
豆一2511(a2511)3946110.3%393539483931394241783706198476304592025-09-15 22:59:59主力
豆一2601(a2601)394570.2%393839483934394141773705110417107912025-09-15 23:00:01
豆一2603(a2603)395180.2%394339533941394341793707307129732025-09-15 23:00:01
豆一2607(a2607)399790.2%39884000398839924231375359776192025-09-15 23:00:01
豆一2605(a2605)3994-2-0.1%39963996398539934232375462263702025-09-15 22:59:58
豆一2609(a2609)400840.1%40044008400240174258377696212025-09-15 22:59:51
豆二2511(b2511)3744130.3%373137583729373739613513118001561902025-09-15 22:59:59主力
豆二2601(b2601)375930.1%37563773375237583983353349953117102025-09-15 23:00:01
豆二2510(b2510)3707120.3%3695371236953700392234781731454622025-09-15 23:00:01
豆二2512(b2512)3777110.3%3766378637653769399535432757217892025-09-15 23:00:01
豆二2605(b2605)351610%35153525351035143724330479816972025-09-15 22:59:58
豆二2602(b2602)374420.1%374237573736373739613513144044472025-09-15 22:59:57
豆二2607(b2607)3485-1-0%3486349234843482369032741948562025-09-15 23:00:01
豆二2603(b2603)3693-2-0.1%3695370836903696391734751320232025-09-15 22:59:57
豆二2608(b2608)358960.2%35833592358235813795336798202025-09-15 22:59:58
豆二2606(b2606)3486-6-0.2%349234933486348236903274446102025-09-15 22:59:57
豆二2604(b2604)3582-9-0.3%35913593358235813795336764692025-09-15 23:00:01
豆二2609(b2609)361440.1%3610361436103610382633945522025-09-15 22:59:57
胶板2511(bb2511)142.50.70.5%141.85142.6141.65142.05149.15134.9585292025-09-15 20:58:42主力
胶板2601(bb2601)146.650.20.1%146.5146.7146.5146.6153.9139.39782025-09-15 20:58:59
胶板2603(bb2603)146.6-0.4-0.3%147147146.6146.8154.1139.53722025-09-15 20:58:43
纯苯2603(bz2603)6092671.1%6025610060256021644256001210930102025-09-15 22:59:59主力
纯苯2604(bz2604)6085370.6%6048608560486007642755871207112025-09-15 22:59:57
纯苯2606(bz2606)600800%6008600860086008642855881922025-09-15 22:59:54
纯苯2605(bz2605)607200%60726072607260396461561732412025-09-15 22:59:57
纯苯2607(bz2607)598000%598059805980598063985562112025-09-15 22:59:53
纯苯2608(bz2608)595500%595559555955595563715539112025-09-15 23:00:01
玉米2511(c2511)216920.1%2167217321642178230820488340301598262025-09-15 23:00:01主力
玉米2601(c2601)215930.1%215621612152215922882030441995515952025-09-15 23:00:02
玉米2605(c2605)223470.3%2227223622262232236520998188960132025-09-15 23:00:02
玉米2603(c2603)217750.2%21722179217121762306204618477557612025-09-15 23:00:02
玉米2607(c2607)224970.3%2242224922412247238121132763627752025-09-15 23:00:02
玉米2609(c2609)226250.2%2257226622572258239321234443572025-09-15 22:59:50
玉米淀粉2511(cs2511)244840.2%244424522438245725792335236304496272025-09-15 22:59:59主力
玉米淀粉2601(cs2601)2481100.4%24712484246824812605235765874102032025-09-15 23:00:02
玉米淀粉2603(cs2603)249460.2%2488249724822490261423662333417842025-09-15 22:59:50
玉米淀粉2605(cs2605)257990.4%25702579256725742702244611781362025-09-15 23:00:02
玉米淀粉2607(cs2607)258000%25802580257325812710245218962025-09-15 22:59:50
苯乙烯2510(eb2510)7185771.1%7108718570987072749666482052051226002025-09-15 23:00:02主力
苯乙烯2511(eb2511)7197931.3%710471987104708375076659205979646422025-09-15 23:00:02
苯乙烯2512(eb2512)7196841.2%7112719871127093751866687180690072025-09-15 22:59:58
苯乙烯2601(eb2601)7216811.1%7135721771357116754266902893635822025-09-15 22:59:58
苯乙烯2602(eb2602)7233660.9%716772347166714275706714122418442025-09-15 23:00:02
苯乙烯2603(eb2603)7246340.5%7212724672127183761367531174402025-09-15 22:59:59
苯乙烯2605(eb2605)7292280.4%726473007264722676596793553282025-09-15 22:59:58
苯乙烯2509(eb2509)69904016.1%65896990658967897196638219042025-09-15 23:00:02
苯乙烯2604(eb2604)7210-6-0.1%72167216721072147646678211942025-09-15 22:59:59
苯乙烯2606(eb2606)716960.1%7163717671637169759967393022025-09-15 22:59:57
苯乙烯2607(eb2607)729700%7297729772977185761667541612025-09-15 22:59:54
苯乙烯2608(eb2608)724600%724672467246724676806812412025-09-15 23:00:02
乙二醇2601(eg2601)4317250.6%429243204290427745334021300778603932025-09-15 22:59:59主力
乙二醇2511(eg2511)4308340.8%4274431342744274453040181777710022025-09-15 23:00:02
乙二醇2510(eg2510)4329190.4%43104335431043084566405090559542025-09-15 23:00:02
乙二醇2605(eg2605)4360350.8%43254367432543274586406831012262025-09-15 22:59:53
乙二醇2512(eg2512)4308-6-0.1%431443144297426845244012220322025-09-15 22:59:53
乙二醇2602(eg2602)4316200.5%429643164296426945254013115132025-09-15 22:59:58
乙二醇2606(eg2606)432970.2%43224334432243324591407326122025-09-15 22:59:57
乙二醇2607(eg2607)435800%4358435843584358461940971552025-09-15 22:59:54
乙二醇2509(eg2509)4303-71-1.6%43744374430343384598407814042025-09-15 21:00:25
乙二醇2603(eg2603)431500%43154315431542784534402227242025-09-15 22:59:57
乙二醇2604(eg2604)434500%4345434543454317457640583212025-09-15 22:59:57
纤维板2511(fb2511)1259.5-1-0.1%1260.512631253.51257.51320119518045482025-09-15 20:58:58主力
纤维板2603(fb2603)1253.5-1-0.1%1254.51254.512471249131111874541122025-09-15 20:58:46
纤维板2512(fb2512)1261.50.50%12611268.51261126313261200889992025-09-15 20:59:07
纤维板2602(fb2602)1249-5-0.4%125412541247124913111187742732025-09-15 20:59:26
纤维板2510(fb2510)12692.50.2%1266.51269.51263.51266.51329.51203.5763402025-09-15 20:58:50
纤维板2601(fb2601)125520.2%12531258125312551317.51192.5669262025-09-15 20:58:41
纤维板2607(fb2607)1302.517.51.4%1285132012851302.51367.51237.5122025-09-15 20:59:12
纤维板2604(fb2604)1254.500%1254.51254.51254.51254.513171192112025-09-15 20:59:28
纤维板2605(fb2605)1301.500%1301.51301.51301.51301.51366.51236.5412025-09-15 20:58:42
纤维板2606(fb2606)133000%13301330133013301396.51263.5212025-09-15 20:59:31
纤维板2608(fb2608)128500%128512851285128513491221212025-09-15 20:59:10
铁矿石2601(i2601)811.511.51.4%800812798.5797868.5725.55474471852642025-09-15 23:00:02主力
铁矿石2605(i2605)788.5101.3%778.5789.5777775844.5705.593765158462025-09-15 23:00:02
铁矿石2511(i2511)825.5131.6%812.5826812.5810.58837387076291422025-09-15 23:00:02
铁矿石2510(i2510)83012.51.5%817.5831817.5818.58927452590386652025-09-15 23:00:02
铁矿石2512(i2512)82013.51.7%806.5820.5806.58058777335342630372025-09-15 23:00:02
铁矿石2603(i2603)800.5131.7%787.5801787.5786856.5715.5215369772025-09-15 23:00:02
铁矿石2602(i2602)806.513.51.7%793807793791.5862.5720.5298758982025-09-15 23:00:02
铁矿石2604(i2604)796.513.51.7%783796.578378285271291777682025-09-15 23:00:02
铁矿石2608(i2608)77411.51.5%762.5774761761.583069320785522025-09-15 23:00:02
铁矿石2607(i2607)779121.6%767779766765.583469738104902025-09-15 23:00:02
铁矿石2606(i2606)78412.51.6%771.5784771.5769.5838.5700.537724222025-09-15 23:00:02
铁矿石2609(i2609)768.5152%753.5769.5753.5757.5825.5689.57323882025-09-15 23:00:02
焦炭2601(j2601)1742533.1%1689174216891664.51797.51531.547410172732025-09-15 23:00:02主力
焦炭2605(j2605)188464.53.5%1819.518851819.518091953.51664.551807802025-09-15 23:00:02
焦炭2511(j2511)1669.538.52.4%163116701631160017281472353682025-09-15 23:00:02
焦炭2510(j2510)1633.533.52.1%1600163516001564.51689.51439.5314292025-09-15 23:00:02
焦炭2512(j2512)1697.521.51.3%1676169816761629.51759.51499.592252025-09-15 22:59:48
焦炭2609(j2609)192011.50.6%1908.519211901.518451992.51697.525212025-09-15 22:59:51
焦炭2607(j2607)182735.52%1791.518271791.518101954.51665.51172025-09-15 22:59:52
焦炭2606(j2606)1813.514.50.8%17991813.517991806195016621342025-09-15 22:59:51
焦炭2602(j2602)175400%17541754175416841818.51549.52032025-09-15 22:59:52
焦炭2603(j2603)1689.5382.3%1651.516651651.51689.51824.51554.51622025-09-15 22:59:52
焦炭2608(j2608)1823.511.50.6%18121823.518121817.51962.51672.5722025-09-15 23:00:02
焦炭2604(j2604)1758291.7%17291729172617581898.51617.53212025-09-15 22:59:57
鸡蛋2511(jd2511)3143521.7%30913197307931403328295237491111226662025-09-15 20:59:21主力
鸡蛋2510(jd2510)3126461.5%3080319030613121330829341177483990582025-09-15 20:59:30
鸡蛋2512(jd2512)3245451.4%3200328531973241343530471315641499582025-09-15 20:59:19
鸡蛋2601(jd2601)3369100.3%335934033355337735793175103821933532025-09-15 20:59:06
鸡蛋2602(jd2602)3118150.5%31033136309031173304293058493286242025-09-15 20:59:28
鸡蛋2605(jd2605)3406-4-0.1%34103416337033893592318624656122402025-09-15 20:59:10
鸡蛋2603(jd2603)3135260.8%3109314931023127331429401803489952025-09-15 20:59:11
鸡蛋2608(jd2608)3898-20-0.5%3918391938933903413736692881962372025-09-15 20:58:38
鸡蛋2606(jd2606)3216-28-0.9%3244324831843206339830141353161282025-09-15 20:59:06
鸡蛋2607(jd2607)3461-20-0.6%3481348134413452365932451523329882025-09-15 20:58:41
鸡蛋2604(jd2604)330670.2%329933153275329434913097262014992025-09-15 20:59:15
鸡蛋2509(jd2509)323000%3230323032303230342330375112025-09-15 20:58:45
焦煤2601(jm2601)1238.538.53.2%12001239.5119511721265.51078.57417366791052025-09-15 23:00:02主力
焦煤2605(jm2605)1334382.9%1296133512911264.51365.51163.51485221334682025-09-15 23:00:02
焦煤2511(jm2511)1113.5434%1070.51113.51070.5105411389702531599672025-09-15 23:00:02
焦煤2512(jm2512)1180.5373.2%1143.51180.511381115.51204.51026.51962157062025-09-15 23:00:02
焦煤2510(jm2510)1043383.8%100510431005993.51072.5914.5940854992025-09-15 23:00:02
焦煤2602(jm2602)126551.54.2%1213.512651213.5120012961104958029602025-09-15 23:00:02
焦煤2609(jm2609)1380362.7%13441380133812921395118912377232025-09-15 23:00:02
焦煤2603(jm2603)1289473.8%1242128912421222.51320112514224012025-09-15 23:00:02
焦煤2604(jm2604)131247.53.8%1264.51312.51264.512401339114111103582025-09-15 22:59:59
焦煤2607(jm2607)1356.526.52%13301359132712791381117711472712025-09-15 22:59:56
焦煤2608(jm2608)1367372.8%1330136713301290139311873631142025-09-15 23:00:02
焦煤2606(jm2606)1349.5362.7%1313.51349.51308.51274.5137611734451002025-09-15 22:59:57
塑料2601(l2601)7285530.7%7232728672307202763467705324051134242025-09-15 22:59:59主力
塑料2605(l2605)7303590.8%7244730572447212764467803674554112025-09-15 23:00:02
塑料2510(l2510)7212741%713872127138713475626706939546192025-09-15 22:59:59
塑料2511(l2511)7243590.8%7184724371807170760067402141626262025-09-15 22:59:57
塑料2602(l2602)7278520.7%722672787226719776286766658418962025-09-15 22:59:59
塑料2512(l2512)7262400.6%7222726472177198762967671017314332025-09-15 23:00:02
塑料2606(l2606)7288180.2%72707288727072567691682142732025-09-15 22:59:54
塑料2604(l2604)7305370.5%72687305726772397673680581302025-09-15 22:59:57
塑料2607(l2607)7310300.4%72807310728072447678681066252025-09-15 22:59:57
塑料2603(l2603)7282270.4%725572847255720176336769122222025-09-15 22:59:57
塑料2608(l2608)7318300.4%72887318728872357669680141112025-09-15 22:59:57
塑料2609(l2609)7310540.7%7256731072567259769468242492025-09-15 22:59:57
原木2511(lg2511)804.560.8%798.5806.5794.5799.58477521578389912025-09-15 20:59:09主力
原木2601(lg2601)82410.51.3%813.5825810817.5866.5768.5422622832025-09-15 20:59:24
原木2603(lg2603)829.5141.7%815.5830.5815.582487377514052062025-09-15 20:59:29
原木2605(lg2605)834.5111.3%823.5835823829.5879780600312025-09-15 20:58:44
原木2509(lg2509)760-1.5-0.2%761.5762760761806.5715.5210162025-09-15 20:59:05
原木2607(lg2607)83540.5%831836.583183488478433082025-09-15 20:59:11
生猪2511(lh2511)132751251%13150132901312013200139901241081062384132025-09-15 20:59:03主力
生猪2601(lh2601)13745700.5%13675137551359013660144751284554865141872025-09-15 20:58:54
生猪2603(lh2603)13045500.4%1299513060129651300513785122253815739912025-09-15 20:58:37
生猪2607(lh2607)14260-60-0.4%1432014325141551422015070133701615135702025-09-15 20:59:25
生猪2605(lh2605)13550-5-0%1355513560134801351014320127001905328122025-09-15 20:59:32
生猪2509(lh2509)1310000%1310013100131001310013885123153552025-09-15 20:58:49
豆粕2601(m2601)3043-3-0.1%30463051303030513234286820463504020892025-09-15 23:00:02主力
豆粕2605(m2605)280820.1%280628152801281029782642986267647272025-09-15 23:00:02
豆粕2511(m2511)301410%301330233000302232032841535899229402025-09-15 23:00:02
豆粕2603(m2603)2986-5-0.2%299129942979299231712813355077108542025-09-15 23:00:02
豆粕2607(m2607)278620.1%27842791278227882955262114402033802025-09-15 23:00:02
豆粕2512(m2512)3061-1-0%30623068304830723256288814163527182025-09-15 23:00:02
豆粕2609(m2609)292210%2921292429182922309727471465717322025-09-15 23:00:02
豆粕2608(m2608)291530.1%2912291729102915308927413016914812025-09-15 23:00:02
棕榈油2601(p2601)9476340.4%94429506943093701002487164415352217172025-09-15 22:59:59主力
棕榈油2605(p2605)9226360.4%9190925691869132977084948221192322025-09-15 23:00:02
棕榈油2510(p2510)9398460.5%935294229352931099608660683836442025-09-15 22:59:59
棕榈油2511(p2511)9418260.3%939294489386933299848680121998032025-09-15 23:00:02
棕榈油2512(p2512)9446180.2%942894789412934810002869415143872025-09-15 22:59:58
棕榈油2603(p2603)9406640.7%934294109342928099288632654382025-09-15 22:59:58
棕榈油2609(p2609)8866100.1%88568906885288629482824283282025-09-15 22:58:54
棕榈油2607(p2607)9024-12-0.1%903690389012895895848332162162025-09-15 22:59:58
棕榈油2604(p2604)9332-12-0.1%93449344933292189862857481122025-09-15 22:59:53
棕榈油2606(p2606)9116100.1%91069136910090429674841077122025-09-15 22:59:58
棕榈油2608(p2608)8966200.2%89468966894688849504826449112025-09-15 22:59:58
棕榈油2602(p2602)9440400.4%9400945894009298994886481490102025-09-15 22:59:58
液化石油气2510(pg2510)451730.1%45144536451245134783424358230223042025-09-15 23:00:02主力
液化石油气2511(pg2511)4450-9-0.2%44594476444744554722418854438132872025-09-15 23:00:02
液化石油气2512(pg2512)4389-4-0.1%4393441043854387465041242829331192025-09-15 23:00:02
液化石油气2601(pg2601)432410%432343414317432045794061717910392025-09-15 22:59:59
液化石油气2602(pg2602)4255-4-0.1%42594265424642494503399586335352025-09-15 23:00:02
液化石油气2603(pg2603)4162-13-0.3%4175417641554160440939112703952025-09-15 22:59:50
液化石油气2509(pg2509)377900%3779377937793779400535535042202025-09-15 22:20:08
液化石油气2604(pg2604)4483-7-0.2%449044904474449947684230437142025-09-15 23:00:02
液化石油气2605(pg2605)4390-12-0.3%44024408439044114675414761042025-09-15 22:59:57
液化石油气2607(pg2607)4275-1-0%4276427942754285454240284532025-09-15 22:59:58
液化石油气2606(pg2606)433900%4339433943394345460540856212025-09-15 22:59:58
液化石油气2608(pg2608)422500%4225422542254225447839721012025-09-15 22:59:57
聚丙烯2601(pp2601)7012420.6%6970701769706946736265305885461557912025-09-15 23:00:02主力
聚丙烯2511(pp2511)6941420.6%6899694468976882729464703513888992025-09-15 22:59:58
聚丙烯2605(pp2605)7033530.8%6980703869806969738765515842872682025-09-15 22:59:59
聚丙烯2510(pp2510)6906300.4%6876690768656848725864381337648542025-09-15 23:00:02
聚丙烯2512(pp2512)6977420.6%6935698269356918733365031927736172025-09-15 22:59:58
聚丙烯2602(pp2602)6988370.5%6951699269516928734365131078617002025-09-15 23:00:02
聚丙烯2609(pp2609)6984160.2%6968698569676958737565418146272025-09-15 22:59:58
聚丙烯2604(pp2604)6996280.4%69686996696869497365653350584672025-09-15 22:59:58
聚丙烯2607(pp2607)6964250.4%6939696469376925734065107323492025-09-15 22:59:58
聚丙烯2606(pp2606)6999430.6%69566999695669407356652434873482025-09-15 22:59:58
聚丙烯2608(pp2608)6950210.3%6929695069296894730764812862262025-09-15 22:59:54
聚丙烯2603(pp2603)6973110.2%69626980696169337348651811972025-09-15 22:59:58
粳米2512(rr2512)3594-7-0.2%36013604359436013781342144113022025-09-15 23:00:02主力
粳米2510(rr2510)359200%35923596359235933772341419772882025-09-15 22:59:59
粳米2511(rr2511)360000%3600360235983600378034207084792025-09-15 23:00:02
粳米2604(rr2604)3617-1-0%3618361836163617379734373032025-09-15 22:59:52
粳米2606(rr2606)3597-13-0.4%3610361035863597377634181232025-09-15 22:59:46
粳米2603(rr2603)361780.2%3609361736093613379334334322025-09-15 22:59:57
粳米2605(rr2605)3618-2-0.1%3620362036173618379834383622025-09-15 23:00:02
粳米2607(rr2607)3593-32-0.9%362536253593360937893429222025-09-15 22:59:46
粳米2601(rr2601)361600%361636163616362238033441213712025-09-15 22:59:00
粳米2602(rr2602)360100%36013601360136063786342628512025-09-15 22:59:54
粳米2608(rr2608)3614-11-0.3%362536253625361437943434112025-09-15 22:59:46
PVC2601(v2601)4990561.1%49344992492948985191460511583324823092025-09-15 23:00:02主力
PVC2605(v2605)5293621.2%523152955231519655074885121307194222025-09-15 23:00:00
PVC2510(v2510)4872621.3%48104873481047915078450449157137252025-09-15 23:00:00
PVC2511(v2511)4906581.2%4848490848484824511345353641469692025-09-15 22:59:59
PVC2512(v2512)4945531.1%4892495048924870516245781880419132025-09-15 22:59:59
PVC2603(v2603)5049450.9%50045053500249655262466879736772025-09-15 22:59:59
PVC2602(v2602)5024561.1%49685027496849405236464482426352025-09-15 22:59:58
PVC2609(v2609)5413641.2%5349542053445312563049941842832025-09-15 22:59:57
PVC2604(v2604)5254340.7%52205254522051785488486815951472025-09-15 22:59:58
PVC2608(v2608)5393711.3%532253935322529156084974151602025-09-15 22:59:57
PVC2607(v2607)5354601.1%529453545294526155764946441542025-09-15 23:00:02
PVC2606(v2606)5327490.9%527853275278522855414915379312025-09-15 22:59:58
豆油2601(y2601)8392-6-0.1%8398842883848356885678565960851074792025-09-15 23:00:02主力
豆油2605(y2605)8102120.1%809081328090805685387574223068173062025-09-15 23:00:02
豆油2511(y2511)8424100.1%8414846484148384888678821664925842025-09-15 22:59:58
豆油2512(y2512)844040%84368476843484048908790062503602025-09-15 23:00:02
豆油2607(y2607)8052-6-0.1%805880848048801084907530438752025-09-15 23:00:02
豆油2609(y2609)8050-78-1%81288128802479988476752090342025-09-15 22:59:57
豆油2603(y2603)8322-6-0.1%8328833883168274877077781618142025-09-15 22:59:58
豆油2608(y2608)8056-64-0.8%81208120805680168496753650142025-09-15 22:59:58
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！！