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。
| 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 |
| 豆一2601(a2601) | 4133 | -5 | -0.1% | 4138 | 4187 | 4112 | 4151 | 4400 | 3902 | 127602 | 115885 | 2025-12-15 14:17:13 | 主力 |
| 豆一2605(a2605) | 4176 | 11 | 0.3% | 4165 | 4213 | 4142 | 4176 | 4426 | 3926 | 89800 | 56982 | 2025-12-15 14:17:14 | |
| 豆一2603(a2603) | 4144 | 12 | 0.3% | 4132 | 4180 | 4119 | 4146 | 4394 | 3898 | 55752 | 17117 | 2025-12-15 14:17:14 | |
| 豆一2607(a2607) | 4174 | 3 | 0.1% | 4171 | 4212 | 4147 | 4179 | 4429 | 3929 | 19044 | 8118 | 2025-12-15 14:17:01 | |
| 豆一2611(a2611) | 4165 | 9 | 0.2% | 4156 | 4205 | 4142 | 4170 | 4420 | 3920 | 5005 | 692 | 2025-12-15 14:17:01 | |
| 豆一2609(a2609) | 4179 | 11 | 0.3% | 4168 | 4215 | 4151 | 4183 | 4433 | 3933 | 3108 | 632 | 2025-12-15 14:17:00 | |
| 豆二2601(b2601) | 3797 | -3 | -0.1% | 3800 | 3812 | 3787 | 3813 | 4041 | 3585 | 109274 | 82504 | 2025-12-15 14:17:13 | 主力 |
| 豆二2605(b2605) | 3485 | -11 | -0.3% | 3496 | 3503 | 3478 | 3506 | 3716 | 3296 | 63878 | 29914 | 2025-12-15 14:17:10 | |
| 豆二2602(b2602) | 3789 | -6 | -0.2% | 3795 | 3813 | 3784 | 3814 | 4042 | 3586 | 39623 | 4625 | 2025-12-15 14:17:02 | |
| 豆二2603(b2603) | 3713 | -7 | -0.2% | 3720 | 3731 | 3707 | 3737 | 3961 | 3513 | 37349 | 4072 | 2025-12-15 14:17:12 | |
| 豆二2604(b2604) | 3550 | -15 | -0.4% | 3565 | 3577 | 3549 | 3581 | 3795 | 3367 | 19650 | 1003 | 2025-12-15 14:17:02 | |
| 豆二2607(b2607) | 3453 | -13 | -0.4% | 3466 | 3471 | 3452 | 3483 | 3691 | 3275 | 3184 | 328 | 2025-12-15 14:16:46 | |
| 豆二2606(b2606) | 3454 | -8 | -0.2% | 3462 | 3470 | 3450 | 3477 | 3685 | 3269 | 2049 | 314 | 2025-12-15 14:16:39 | |
| 豆二2609(b2609) | 3561 | -5 | -0.1% | 3566 | 3577 | 3557 | 3589 | 3804 | 3374 | 2084 | 295 | 2025-12-15 14:16:26 | |
| 豆二2512(b2512) | 3718 | 0 | 0% | 3718 | 3718 | 3718 | 3718 | 3941 | 3495 | 5 | 178 | 2025-12-11 20:56:15 | |
| 豆二2608(b2608) | 3536 | -20 | -0.6% | 3556 | 3556 | 3536 | 3570 | 3784 | 3356 | 154 | 60 | 2025-12-15 14:17:09 | |
| 豆二2610(b2610) | 3588 | -7 | -0.2% | 3595 | 3606 | 3588 | 3617 | 3834 | 3400 | 119 | 10 | 2025-12-15 14:17:03 | |
| 豆二2611(b2611) | 3607 | 3 | 0.1% | 3604 | 3612 | 3604 | 3609 | 3825 | 3393 | 40 | 6 | 2025-12-15 14:17:07 | |
| 胶板2607(bb2607) | 146.25 | -0.1 | -0% | 146.3 | 146.3 | 146.25 | 146.25 | 153.55 | 138.95 | 1 | 4 | 2025-12-15 09:37:32 | |
| 胶板2601(bb2601) | 144.65 | 0 | 0% | 144.65 | 144.65 | 144.65 | 144.65 | 151.85 | 137.45 | 5 | 1 | 2025-12-15 09:37:31 | |
| 胶板2603(bb2603) | 146.8 | 0 | 0% | 146.8 | 146.8 | 146.8 | 146.9 | 154.2 | 139.6 | 66 | 1 | 2025-12-15 10:38:45 | |
| 胶板2605(bb2605) | 146.4 | 0 | 0% | 146.4 | 146.4 | 146.4 | 146.35 | 153.65 | 139.05 | 27 | 1 | 2025-12-15 13:33:07 | 主力 |
| 纯苯2603(bz2603) | 5450 | 38 | 0.7% | 5412 | 5464 | 5399 | 5433 | 5813 | 5053 | 22655 | 6949 | 2025-12-15 14:17:14 | 主力 |
| 纯苯2605(bz2605) | 5521 | 31 | 0.6% | 5490 | 5530 | 5484 | 5517 | 5903 | 5131 | 422 | 123 | 2025-12-15 14:17:07 | |
| 纯苯2604(bz2604) | 5496 | 48 | 0.9% | 5448 | 5498 | 5448 | 5473 | 5856 | 5090 | 1300 | 69 | 2025-12-15 14:17:07 | |
| 纯苯2606(bz2606) | 5542 | 33 | 0.6% | 5509 | 5549 | 5509 | 5544 | 5932 | 5156 | 130 | 17 | 2025-12-15 14:17:14 | |
| 纯苯2608(bz2608) | 5532 | 4 | 0.1% | 5528 | 5537 | 5527 | 5543 | 5931 | 5155 | 101 | 10 | 2025-12-15 14:17:07 | |
| 纯苯2607(bz2607) | 5547 | 17 | 0.3% | 5530 | 5547 | 5529 | 5535 | 5922 | 5148 | 118 | 3 | 2025-12-15 14:17:08 | |
| 纯苯2609(bz2609) | 5580 | 0 | 0% | 5580 | 5580 | 5580 | 5580 | 5970 | 5190 | 9 | 1 | 2025-12-15 14:16:39 | |
| 纯苯2610(bz2610) | 5574 | 0 | 0% | 5574 | 5574 | 5574 | 5574 | 5964 | 5184 | 3 | 1 | 2025-12-15 14:17:04 | |
| 玉米2601(c2601) | 2240 | 0 | 0% | 2240 | 2248 | 2236 | 2243 | 2377 | 2109 | 507951 | 300756 | 2025-12-15 14:17:12 | 主力 |
| 玉米2603(c2603) | 2230 | -6 | -0.3% | 2236 | 2237 | 2228 | 2232 | 2365 | 2099 | 964308 | 223698 | 2025-12-15 14:17:13 | |
| 玉米2605(c2605) | 2259 | -7 | -0.3% | 2266 | 2268 | 2259 | 2265 | 2400 | 2130 | 441952 | 54984 | 2025-12-15 14:17:13 | |
| 玉米2607(c2607) | 2269 | -5 | -0.2% | 2274 | 2279 | 2268 | 2274 | 2410 | 2138 | 221192 | 16896 | 2025-12-15 14:16:58 | |
| 玉米2611(c2611) | 2227 | 11 | 0.5% | 2216 | 2237 | 2215 | 2217 | 2350 | 2084 | 17584 | 8318 | 2025-12-15 14:17:05 | |
| 玉米2609(c2609) | 2279 | -5 | -0.2% | 2284 | 2284 | 2277 | 2280 | 2416 | 2144 | 34638 | 4781 | 2025-12-15 14:17:10 | |
| 玉米淀粉2601(cs2601) | 2522 | -3 | -0.1% | 2525 | 2532 | 2520 | 2526 | 2652 | 2400 | 151120 | 60451 | 2025-12-15 14:17:13 | 主力 |
| 玉米淀粉2603(cs2603) | 2518 | -1 | -0% | 2519 | 2528 | 2518 | 2522 | 2648 | 2396 | 112273 | 28659 | 2025-12-15 14:17:13 | |
| 玉米淀粉2605(cs2605) | 2568 | -10 | -0.4% | 2578 | 2581 | 2567 | 2577 | 2705 | 2449 | 23381 | 4062 | 2025-12-15 14:17:08 | |
| 玉米淀粉2607(cs2607) | 2576 | -10 | -0.4% | 2586 | 2590 | 2575 | 2584 | 2713 | 2455 | 2214 | 347 | 2025-12-15 14:16:55 | |
| 玉米淀粉2609(cs2609) | 2612 | -8 | -0.3% | 2620 | 2623 | 2612 | 2620 | 2751 | 2489 | 1182 | 102 | 2025-12-15 14:16:55 | |
| 玉米淀粉2611(cs2611) | 2560 | 7 | 0.3% | 2553 | 2565 | 2553 | 2558 | 2685 | 2431 | 62 | 47 | 2025-12-15 14:16:53 | |
| 苯乙烯2601(eb2601) | 6502 | 61 | 0.9% | 6441 | 6541 | 6402 | 6475 | 6863 | 6087 | 189642 | 206596 | 2025-12-15 14:17:12 | 主力 |
| 苯乙烯2602(eb2602) | 6514 | 78 | 1.2% | 6436 | 6547 | 6415 | 6487 | 6876 | 6098 | 198626 | 138361 | 2025-12-15 14:17:13 | |
| 苯乙烯2603(eb2603) | 6560 | 67 | 1% | 6493 | 6591 | 6467 | 6531 | 6922 | 6140 | 84211 | 27498 | 2025-12-15 14:17:14 | |
| 苯乙烯2604(eb2604) | 6614 | 49 | 0.7% | 6565 | 6642 | 6519 | 6581 | 6975 | 6187 | 24225 | 6935 | 2025-12-15 14:17:12 | |
| 苯乙烯2605(eb2605) | 6651 | 85 | 1.3% | 6566 | 6680 | 6557 | 6619 | 7016 | 6222 | 10796 | 5061 | 2025-12-15 14:17:13 | |
| 苯乙烯2606(eb2606) | 6672 | 72 | 1.1% | 6600 | 6704 | 6592 | 6645 | 7043 | 6247 | 5412 | 2241 | 2025-12-15 14:17:13 | |
| 苯乙烯2512(eb2512) | 6491 | -9 | -0.1% | 6500 | 6501 | 6491 | 6499 | 6888 | 6110 | 3563 | 187 | 2025-12-15 14:17:13 | |
| 苯乙烯2609(eb2609) | 6723 | 71 | 1.1% | 6652 | 6729 | 6633 | 6685 | 7086 | 6284 | 357 | 31 | 2025-12-15 14:17:14 | |
| 苯乙烯2607(eb2607) | 6701 | 40 | 0.6% | 6661 | 6708 | 6661 | 6674 | 7074 | 6274 | 147 | 19 | 2025-12-15 14:17:14 | |
| 苯乙烯2610(eb2610) | 6753 | 69 | 1% | 6684 | 6753 | 6684 | 6711 | 7113 | 6309 | 17 | 6 | 2025-12-15 14:17:00 | |
| 苯乙烯2608(eb2608) | 6722 | 57 | 0.9% | 6665 | 6722 | 6665 | 6682 | 7082 | 6282 | 67 | 5 | 2025-12-15 14:16:57 | |
| 苯乙烯2611(eb2611) | 6790 | 0 | 0% | 6790 | 6790 | 6790 | 6790 | 7197 | 6383 | 4 | 1 | 2025-12-15 14:08:30 | |
| 乙二醇2601(eg2601) | 3660 | 23 | 0.6% | 3637 | 3685 | 3632 | 3614 | 3830 | 3398 | 206264 | 147226 | 2025-12-15 14:17:13 | 主力 |
| 乙二醇2605(eg2605) | 3741 | 31 | 0.8% | 3710 | 3779 | 3710 | 3710 | 3932 | 3488 | 249375 | 139912 | 2025-12-15 14:17:14 | |
| 乙二醇2602(eg2602) | 3660 | 22 | 0.6% | 3638 | 3685 | 3636 | 3627 | 3844 | 3410 | 10796 | 3740 | 2025-12-15 14:17:08 | |
| 乙二醇2603(eg2603) | 3665 | 20 | 0.5% | 3645 | 3701 | 3640 | 3643 | 3861 | 3425 | 7169 | 3035 | 2025-12-15 14:17:11 | |
| 乙二醇2609(eg2609) | 3813 | 20 | 0.5% | 3793 | 3854 | 3777 | 3788 | 4015 | 3561 | 1571 | 496 | 2025-12-15 14:17:13 | |
| 乙二醇2604(eg2604) | 3742 | 18 | 0.5% | 3724 | 3770 | 3724 | 3706 | 3928 | 3484 | 125 | 60 | 2025-12-15 14:17:04 | |
| 乙二醇2607(eg2607) | 3791 | 22 | 0.6% | 3769 | 3822 | 3769 | 3756 | 3981 | 3531 | 158 | 41 | 2025-12-15 14:17:07 | |
| 乙二醇2606(eg2606) | 3767 | 34 | 0.9% | 3733 | 3799 | 3733 | 3728 | 3951 | 3505 | 255 | 40 | 2025-12-15 14:17:07 | |
| 乙二醇2512(eg2512) | 3716 | -1 | -0% | 3717 | 3717 | 3715 | 3716 | 3938 | 3494 | 2 | 16 | 2025-12-15 09:38:08 | |
| 乙二醇2608(eg2608) | 3807 | 21 | 0.6% | 3786 | 3836 | 3786 | 3776 | 4002 | 3550 | 44 | 15 | 2025-12-15 14:17:13 | |
| 乙二醇2610(eg2610) | 3836 | 9 | 0.2% | 3827 | 3856 | 3827 | 3804 | 4032 | 3576 | 27 | 10 | 2025-12-15 14:17:13 | |
| 乙二醇2611(eg2611) | 3844 | -10 | -0.3% | 3854 | 3854 | 3844 | 3803 | 4031 | 3575 | 7 | 2 | 2025-12-15 14:15:31 | |
| 纤维板2602(fb2602) | 1274.5 | -4 | -0.3% | 1278.5 | 1280.5 | 1273 | 1275.5 | 1339 | 1212 | 612 | 355 | 2025-12-15 14:16:17 | 主力 |
| 纤维板2603(fb2603) | 1276 | 0 | 0% | 1276 | 1279 | 1273.5 | 1274 | 1337.5 | 1210.5 | 867 | 87 | 2025-12-15 14:14:45 | |
| 纤维板2604(fb2604) | 1276 | 2 | 0.2% | 1274 | 1277 | 1274 | 1276.5 | 1340 | 1213 | 446 | 75 | 2025-12-15 14:09:35 | |
| 纤维板2512(fb2512) | 1215 | 0 | 0% | 1215 | 1215 | 1215 | 1215 | 1287.5 | 1142.5 | 386 | 50 | 2025-12-11 20:56:55 | |
| 纤维板2605(fb2605) | 1273 | 0 | 0% | 1273 | 1273.5 | 1272.5 | 1272.5 | 1336 | 1209 | 192 | 15 | 2025-12-15 14:14:58 | |
| 纤维板2606(fb2606) | 1269.5 | 0 | 0% | 1269.5 | 1270.5 | 1269.5 | 1271.5 | 1335 | 1208 | 58 | 6 | 2025-12-15 14:07:06 | |
| 纤维板2601(fb2601) | 1239 | 1.5 | 0.1% | 1237.5 | 1239 | 1237.5 | 1243.5 | 1305.5 | 1181.5 | 222 | 5 | 2025-12-15 14:16:08 | |
| 纤维板2608(fb2608) | 1300.5 | -8 | -0.6% | 1308.5 | 1308.5 | 1308 | 1300.5 | 1365.5 | 1235.5 | 3 | 3 | 2025-12-15 14:14:50 | |
| 纤维板2607(fb2607) | 1291.5 | 6.5 | 0.5% | 1285 | 1320 | 1285 | 1291.5 | 1356 | 1227 | 1 | 2 | 2025-12-15 14:14:14 | |
| 纤维板2610(fb2610) | 1264 | 0 | 0% | 1264 | 1264 | 1264 | 1264 | 1327 | 1201 | 3 | 1 | 2025-12-15 14:14:21 | |
| 纤维板2611(fb2611) | 1255.5 | 0 | 0% | 1255.5 | 1255.5 | 1255.5 | 1255.5 | 1318 | 1193 | 1 | 1 | 2025-12-15 14:14:43 | |
| 铁矿石2605(i2605) | 752 | -0.5 | -0.1% | 752.5 | 760.5 | 748 | 760 | 828 | 692 | 471356 | 346857 | 2025-12-15 14:17:13 | 主力 |
| 铁矿石2601(i2601) | 775 | -1 | -0.1% | 776 | 781 | 773 | 781 | 851 | 711 | 113231 | 61337 | 2025-12-15 14:17:14 | |
| 铁矿石2609(i2609) | 730.5 | -3.5 | -0.5% | 734 | 737.5 | 727 | 737 | 803 | 671 | 70523 | 21907 | 2025-12-15 14:17:12 | |
| 铁矿石2603(i2603) | 761.5 | -3.5 | -0.5% | 765 | 769 | 760.5 | 772.5 | 842 | 703 | 72978 | 20094 | 2025-12-15 14:17:13 | |
| 铁矿石2602(i2602) | 768 | -4 | -0.5% | 772 | 773.5 | 766 | 777.5 | 847 | 708 | 72311 | 15813 | 2025-12-15 14:17:13 | |
| 铁矿石2604(i2604) | 758.5 | -3.5 | -0.5% | 762 | 766.5 | 757.5 | 769 | 838 | 700 | 39252 | 8845 | 2025-12-15 14:17:12 | |
| 铁矿石2606(i2606) | 748 | -1 | -0.1% | 749 | 756 | 744.5 | 756 | 824 | 688 | 20913 | 2183 | 2025-12-15 14:17:14 | |
| 铁矿石2607(i2607) | 743.5 | 0 | 0% | 743.5 | 750.5 | 739.5 | 751 | 818.5 | 683.5 | 11996 | 2180 | 2025-12-15 14:17:13 | |
| 铁矿石2608(i2608) | 738.5 | -1 | -0.1% | 739.5 | 745 | 735 | 745 | 812 | 678 | 4786 | 1993 | 2025-12-15 14:17:10 | |
| 铁矿石2611(i2611) | 724 | -1.5 | -0.2% | 725.5 | 729.5 | 720 | 729.5 | 795 | 664 | 2843 | 1106 | 2025-12-15 14:17:12 | |
| 铁矿石2610(i2610) | 727.5 | -1.5 | -0.2% | 729 | 733.5 | 723.5 | 733.5 | 799.5 | 667.5 | 2935 | 878 | 2025-12-15 14:17:15 | |
| 铁矿石2612(i2612) | 722 | -3 | -0.4% | 725 | 726 | 717 | 729.5 | 860.5 | 598.5 | 176 | 344 | 2025-12-15 14:17:15 | |
| 铁矿石2512(i2512) | 775 | 0 | 0% | 775 | 775 | 775 | 775 | 844.5 | 705.5 | 100 | 13 | 2025-12-11 20:56:42 | |
| 焦炭2601(j2601) | 1510 | 44 | 3% | 1466 | 1518 | 1453 | 1499 | 1618.5 | 1379.5 | 22121 | 19090 | 2025-12-15 14:17:10 | 主力 |
| 焦炭2605(j2605) | 1676 | 56 | 3.5% | 1620 | 1686.5 | 1617.5 | 1657 | 1789.5 | 1524.5 | 21613 | 9613 | 2025-12-15 14:17:05 | |
| 焦炭2609(j2609) | 1752 | 29 | 1.7% | 1723 | 1761.5 | 1705 | 1732.5 | 1871 | 1594 | 657 | 126 | 2025-12-15 14:16:59 | |
| 焦炭2602(j2602) | 1551.5 | 33.5 | 2.2% | 1518 | 1554.5 | 1516 | 1530.5 | 1652.5 | 1408.5 | 89 | 61 | 2025-12-15 14:17:11 | |
| 焦炭2603(j2603) | 1569.5 | 28 | 1.8% | 1541.5 | 1576 | 1541.5 | 1554 | 1678 | 1430 | 48 | 13 | 2025-12-15 14:17:05 | |
| 焦炭2610(j2610) | 1760 | 28 | 1.6% | 1732 | 1760 | 1732 | 1722.5 | 1860 | 1585 | 16 | 3 | 2025-12-15 14:16:56 | |
| 焦炭2606(j2606) | 1699 | 0 | 0% | 1699 | 1699 | 1699 | 1699 | 1834.5 | 1563.5 | 5 | 2 | 2025-12-15 14:11:02 | |
| 焦炭2607(j2607) | 1719.5 | -29.5 | -1.7% | 1749 | 1749 | 1746 | 1719.5 | 1857 | 1582 | 9 | 2 | 2025-12-15 14:16:59 | |
| 焦炭2611(j2611) | 1772 | -2.5 | -0.1% | 1774.5 | 1774.5 | 1770 | 1772 | 1913.5 | 1630.5 | 1 | 2 | 2025-12-15 14:14:54 | |
| 焦炭2512(j2512) | 1498 | 0 | 0% | 1498 | 1498 | 1498 | 1498 | 1617.5 | 1378.5 | 11 | 1 | 2025-12-11 22:12:44 | |
| 焦炭2604(j2604) | 1664.5 | 0 | 0% | 1664.5 | 1664.5 | 1664.5 | 1651.5 | 1783.5 | 1519.5 | 15 | 1 | 2025-12-15 14:16:59 | |
| 焦炭2608(j2608) | 1711.5 | 0 | 0% | 1711.5 | 1711.5 | 1711.5 | 1711.5 | 1848 | 1575 | 5 | 1 | 2025-12-15 14:14:54 | |
| 鸡蛋2601(jd2601) | 3114 | 34 | 1.1% | 3080 | 3130 | 3080 | 3084 | 3269 | 2899 | 86202 | 98217 | 2025-12-15 14:17:15 | 主力 |
| 鸡蛋2602(jd2602) | 2940 | 30 | 1% | 2910 | 2959 | 2909 | 2927 | 3102 | 2752 | 160356 | 87218 | 2025-12-15 14:17:10 | |
| 鸡蛋2603(jd2603) | 3033 | 8 | 0.3% | 3025 | 3048 | 3009 | 3010 | 3190 | 2830 | 156672 | 74876 | 2025-12-15 14:17:14 | |
| 鸡蛋2605(jd2605) | 3554 | 14 | 0.4% | 3540 | 3576 | 3530 | 3536 | 3748 | 3324 | 92124 | 27284 | 2025-12-15 14:17:14 | |
| 鸡蛋2604(jd2604) | 3317 | 11 | 0.3% | 3306 | 3336 | 3288 | 3288 | 3485 | 3091 | 102711 | 21327 | 2025-12-15 14:17:12 | |
| 鸡蛋2608(jd2608) | 4272 | -11 | -0.3% | 4283 | 4292 | 4270 | 4275 | 4531 | 4019 | 57780 | 5335 | 2025-12-15 14:17:02 | |
| 鸡蛋2606(jd2606) | 3428 | -20 | -0.6% | 3448 | 3448 | 3407 | 3415 | 3619 | 3211 | 36516 | 4974 | 2025-12-15 14:16:59 | |
| 鸡蛋2607(jd2607) | 3716 | -9 | -0.2% | 3725 | 3733 | 3703 | 3709 | 3931 | 3487 | 30394 | 2638 | 2025-12-15 14:16:57 | |
| 鸡蛋2609(jd2609) | 4048 | -7 | -0.2% | 4055 | 4069 | 4048 | 4055 | 4298 | 3812 | 18920 | 2194 | 2025-12-15 14:17:06 | |
| 鸡蛋2611(jd2611) | 3962 | -18 | -0.5% | 3980 | 3980 | 3959 | 3967 | 4205 | 3729 | 4059 | 655 | 2025-12-15 14:16:57 | |
| 鸡蛋2610(jd2610) | 3884 | -16 | -0.4% | 3900 | 3900 | 3883 | 3889 | 4122 | 3656 | 4656 | 606 | 2025-12-15 14:17:02 | |
| 鸡蛋2512(jd2512) | 2770 | -2 | -0.1% | 2772 | 2772 | 2770 | 2770 | 2936 | 2604 | 59 | 4 | 2025-12-15 13:49:42 | |
| 焦煤2605(jm2605) | 1060 | 50 | 5% | 1010 | 1076.5 | 1008.5 | 1028.5 | 1110.5 | 946.5 | 501420 | 1400923 | 2025-12-15 14:17:13 | 主力 |
| 焦煤2601(jm2601) | 966 | 27 | 2.9% | 939 | 984.5 | 937.5 | 946.5 | 1022 | 871 | 158754 | 175847 | 2025-12-15 14:17:12 | |
| 焦煤2609(jm2609) | 1138 | 56.5 | 5.2% | 1081.5 | 1151 | 1081.5 | 1100 | 1188 | 1012 | 32695 | 30720 | 2025-12-15 14:17:12 | |
| 焦煤2602(jm2602) | 977 | 26.5 | 2.8% | 950.5 | 997.5 | 948.5 | 960 | 1036.5 | 883.5 | 22695 | 10663 | 2025-12-15 14:17:12 | |
| 焦煤2603(jm2603) | 1001.5 | 34.5 | 3.6% | 967 | 1022 | 966.5 | 979.5 | 1057.5 | 901.5 | 15752 | 6907 | 2025-12-15 14:17:13 | |
| 焦煤2604(jm2604) | 1027.5 | 37.5 | 3.8% | 990 | 1046.5 | 986.5 | 1002 | 1082 | 922 | 11126 | 6798 | 2025-12-15 14:17:09 | |
| 焦煤2606(jm2606) | 1083.5 | 45.5 | 4.4% | 1038 | 1098.5 | 1037 | 1052 | 1136 | 968 | 2374 | 2064 | 2025-12-15 14:17:13 | |
| 焦煤2607(jm2607) | 1104 | 52 | 4.9% | 1052 | 1128.5 | 1052 | 1070 | 1155.5 | 984.5 | 689 | 408 | 2025-12-15 14:17:04 | |
| 焦煤2610(jm2610) | 1166 | 55.5 | 5% | 1110.5 | 1168.5 | 1110.5 | 1120 | 1209.5 | 1030.5 | 448 | 304 | 2025-12-15 14:17:03 | |
| 焦煤2608(jm2608) | 1120 | 47 | 4.4% | 1073 | 1133 | 1073 | 1084.5 | 1171 | 998 | 357 | 293 | 2025-12-15 14:16:56 | |
| 焦煤2611(jm2611) | 1171 | 40 | 3.5% | 1131 | 1183 | 1131 | 1136.5 | 1227 | 1046 | 194 | 202 | 2025-12-15 14:17:13 | |
| 焦煤2612(jm2612) | 1181 | 2 | 0.2% | 1179 | 1195 | 1154.5 | 1136.5 | 1318 | 955 | 13 | 32 | 2025-12-15 14:15:54 | |
| 焦煤2512(jm2512) | 900.5 | 0 | 0% | 900.5 | 900.5 | 900.5 | 875.5 | 945.5 | 805.5 | 200 | 3 | 2025-12-11 22:41:41 | |
| 塑料2605(l2605) | 6564 | 78 | 1.2% | 6486 | 6619 | 6481 | 6523 | 6914 | 6132 | 487599 | 429917 | 2025-12-15 14:17:14 | 主力 |
| 塑料2601(l2601) | 6534 | 55 | 0.8% | 6479 | 6589 | 6468 | 6506 | 6896 | 6116 | 152306 | 123034 | 2025-12-15 14:17:14 | |
| 塑料2602(l2602) | 6508 | 68 | 1.1% | 6440 | 6565 | 6440 | 6476 | 6864 | 6088 | 47330 | 12410 | 2025-12-15 14:17:14 | |
| 塑料2603(l2603) | 6514 | 75 | 1.2% | 6439 | 6564 | 6439 | 6481 | 6869 | 6093 | 34352 | 5590 | 2025-12-15 14:17:13 | |
| 塑料2609(l2609) | 6593 | 93 | 1.4% | 6500 | 6641 | 6500 | 6557 | 6950 | 6164 | 8912 | 5187 | 2025-12-15 14:17:12 | |
| 塑料2604(l2604) | 6554 | 74 | 1.1% | 6480 | 6610 | 6470 | 6518 | 6909 | 6127 | 18617 | 2774 | 2025-12-15 14:17:15 | |
| 塑料2606(l2606) | 6580 | 65 | 1% | 6515 | 6623 | 6511 | 6523 | 6914 | 6132 | 1335 | 765 | 2025-12-15 14:17:13 | |
| 塑料2608(l2608) | 6605 | 68 | 1% | 6537 | 6641 | 6533 | 6578 | 6972 | 6184 | 102 | 51 | 2025-12-15 14:17:06 | |
| 塑料2607(l2607) | 6591 | 69 | 1.1% | 6522 | 6623 | 6521 | 6560 | 6953 | 6167 | 118 | 43 | 2025-12-15 14:16:51 | |
| 塑料2610(l2610) | 6620 | 51 | 0.8% | 6569 | 6651 | 6569 | 6576 | 6970 | 6182 | 133 | 22 | 2025-12-15 14:17:11 | |
| 塑料2611(l2611) | 6633 | 45 | 0.7% | 6588 | 6674 | 6587 | 6590 | 6985 | 6195 | 143 | 18 | 2025-12-15 14:17:07 | |
| 塑料2512(l2512) | 6600 | 66 | 1% | 6534 | 6534 | 6534 | 6600 | 6996 | 6204 | 298 | 10 | 2025-12-11 20:56:47 | |
| 原木2601(lg2601) | 752.5 | -1 | -0.1% | 753.5 | 765 | 751 | 746.5 | 791 | 702 | 12309 | 9340 | 2025-12-15 14:17:12 | 主力 |
| 原木2603(lg2603) | 766.5 | 3.5 | 0.5% | 763 | 776 | 763 | 765.5 | 811 | 720 | 8706 | 3053 | 2025-12-15 14:17:06 | |
| 原木2605(lg2605) | 780 | -1 | -0.1% | 781 | 787 | 780 | 779 | 825.5 | 732.5 | 1428 | 235 | 2025-12-15 14:17:12 | |
| 原木2607(lg2607) | 787 | -3.5 | -0.4% | 790.5 | 793 | 787 | 784.5 | 831.5 | 737.5 | 799 | 29 | 2025-12-15 14:17:12 | |
| 原木2609(lg2609) | 795 | -5 | -0.6% | 800 | 802 | 795 | 794 | 841.5 | 746.5 | 320 | 26 | 2025-12-15 14:16:34 | |
| 原木2611(lg2611) | 796 | -5 | -0.6% | 801 | 803 | 796 | 794 | 841.5 | 746.5 | 155 | 8 | 2025-12-15 14:16:34 | |
| 生猪2603(lh2603) | 11300 | 0 | 0% | 11300 | 11380 | 11275 | 11265 | 11940 | 10590 | 154188 | 54724 | 2025-12-15 14:17:13 | 主力 |
| 生猪2605(lh2605) | 11885 | 15 | 0.1% | 11870 | 11950 | 11865 | 11860 | 12570 | 11150 | 80215 | 11639 | 2025-12-15 14:17:12 | |
| 生猪2601(lh2601) | 11405 | -90 | -0.8% | 11495 | 11495 | 11400 | 11445 | 12130 | 10760 | 40569 | 8338 | 2025-12-15 14:17:12 | |
| 生猪2607(lh2607) | 12605 | -25 | -0.2% | 12630 | 12665 | 12590 | 12580 | 13330 | 11830 | 37216 | 2741 | 2025-12-15 14:17:12 | |
| 生猪2609(lh2609) | 13450 | -55 | -0.4% | 13505 | 13535 | 13440 | 13455 | 14260 | 12650 | 29008 | 2184 | 2025-12-15 14:17:12 | |
| 生猪2611(lh2611) | 13650 | 0 | 0% | 13650 | 13700 | 13640 | 13650 | 14465 | 12835 | 7875 | 605 | 2025-12-15 14:16:44 | |
| 聚乙烯月均价2602(l2602F) | 6507 | 63 | 1% | 6444 | 6564 | 6444 | 6476 | 6864 | 6088 | 2738 | 2268 | 2025-12-15 14:17:12 | 主力 |
| 聚乙烯月均价2603(l2603F) | 6515 | 72 | 1.1% | 6443 | 6563 | 6443 | 6481 | 6869 | 6093 | 2250 | 1514 | 2025-12-15 14:17:14 | |
| 聚乙烯月均价2605(l2605F) | 6578 | 50 | 0.8% | 6528 | 6617 | 6527 | 6523 | 6914 | 6132 | 1417 | 1420 | 2025-12-15 14:17:14 | |
| 聚乙烯月均价2604(l2604F) | 6554 | 84 | 1.3% | 6470 | 6612 | 6470 | 6518 | 6909 | 6127 | 2431 | 1054 | 2025-12-15 14:17:14 | |
| 豆粕2605(m2605) | 2758 | -1 | -0% | 2759 | 2772 | 2753 | 2773 | 2939 | 2607 | 1967369 | 710295 | 2025-12-15 14:17:14 | 主力 |
| 豆粕2601(m2601) | 3090 | 15 | 0.5% | 3075 | 3095 | 3066 | 3085 | 3270 | 2900 | 633476 | 223430 | 2025-12-15 14:17:15 | |
| 豆粕2603(m2603) | 3014 | -1 | -0% | 3015 | 3023 | 2999 | 3027 | 3208 | 2846 | 610578 | 92360 | 2025-12-15 14:17:13 | |
| 豆粕2609(m2609) | 2864 | 0 | 0% | 2864 | 2880 | 2864 | 2883 | 3055 | 2711 | 192635 | 31681 | 2025-12-15 14:17:14 | |
| 豆粕2607(m2607) | 2728 | -18 | -0.7% | 2746 | 2748 | 2728 | 2754 | 2919 | 2589 | 282829 | 31385 | 2025-12-15 14:17:13 | |
| 豆粕2612(m2612) | 2922 | -32 | -1.1% | 2954 | 2956 | 2880 | 2898 | 3245 | 2551 | 2114 | 9309 | 2025-12-15 14:16:43 | |
| 豆粕2608(m2608) | 2858 | -8 | -0.3% | 2866 | 2875 | 2858 | 2881 | 3053 | 2709 | 90236 | 6447 | 2025-12-15 14:17:13 | |
| 豆粕2611(m2611) | 2881 | -13 | -0.4% | 2894 | 2896 | 2881 | 2898 | 3071 | 2725 | 49601 | 3617 | 2025-12-15 14:17:08 | |
| 豆粕2512(m2512) | 3030 | 9 | 0.3% | 3021 | 3030 | 3021 | 3025 | 3206 | 2844 | 5 | 10 | 2025-12-11 23:00:01 | |
| 棕榈油2605(p2605) | 8518 | 18 | 0.2% | 8500 | 8550 | 8442 | 8574 | 9174 | 7974 | 397604 | 403584 | 2025-12-15 14:17:14 | 主力 |
| 棕榈油2601(p2601) | 8580 | 68 | 0.8% | 8512 | 8600 | 8512 | 8596 | 9196 | 7996 | 125825 | 73253 | 2025-12-15 14:17:14 | |
| 棕榈油2609(p2609) | 8374 | -6 | -0.1% | 8380 | 8414 | 8320 | 8424 | 9012 | 7836 | 36810 | 14988 | 2025-12-15 14:17:12 | |
| 棕榈油2602(p2602) | 8538 | -4 | -0% | 8542 | 8576 | 8490 | 8574 | 9174 | 7974 | 8910 | 1675 | 2025-12-15 14:17:14 | |
| 棕榈油2603(p2603) | 8552 | 10 | 0.1% | 8542 | 8586 | 8494 | 8606 | 9208 | 8004 | 3768 | 645 | 2025-12-15 14:17:12 | |
| 棕榈油2604(p2604) | 8582 | 28 | 0.3% | 8554 | 8586 | 8484 | 8600 | 9202 | 7998 | 1103 | 73 | 2025-12-15 14:17:12 | |
| 棕榈油2607(p2607) | 8370 | -24 | -0.3% | 8394 | 8404 | 8346 | 8532 | 9128 | 7936 | 131 | 53 | 2025-12-15 14:16:59 | |
| 棕榈油2606(p2606) | 8418 | -36 | -0.4% | 8454 | 8470 | 8390 | 8538 | 9134 | 7942 | 133 | 35 | 2025-12-15 14:16:37 | |
| 棕榈油2610(p2610) | 8370 | -4 | -0% | 8374 | 8378 | 8322 | 8414 | 9002 | 7826 | 172 | 25 | 2025-12-15 14:16:59 | |
| 棕榈油2608(p2608) | 8388 | 38 | 0.5% | 8350 | 8422 | 8332 | 8432 | 9022 | 7842 | 78 | 24 | 2025-12-15 14:16:29 | |
| 棕榈油2512(p2512) | 8666 | -20 | -0.2% | 8686 | 8686 | 8646 | 8666 | 9272 | 8060 | 600 | 14 | 2025-12-11 20:56:28 | |
| 棕榈油2611(p2611) | 8380 | 38 | 0.5% | 8342 | 8380 | 8336 | 8410 | 8998 | 7822 | 56 | 11 | 2025-12-15 14:17:04 | |
| 液化石油气2601(pg2601) | 4190 | 98 | 2.4% | 4092 | 4199 | 4090 | 4128 | 4375 | 3881 | 31946 | 62196 | 2025-12-15 14:17:10 | 主力 |
| 液化石油气2602(pg2602) | 4052 | 52 | 1.3% | 4000 | 4074 | 4000 | 4049 | 4291 | 3807 | 79847 | 57886 | 2025-12-15 14:17:12 | |
| 液化石油气2603(pg2603) | 3907 | 24 | 0.6% | 3883 | 3931 | 3864 | 3906 | 4140 | 3672 | 48433 | 16145 | 2025-12-15 14:17:11 | |
| 液化石油气2604(pg2604) | 4136 | 38 | 0.9% | 4098 | 4160 | 4098 | 4135 | 4383 | 3887 | 28840 | 5742 | 2025-12-15 14:17:11 | |
| 液化石油气2605(pg2605) | 4057 | 49 | 1.2% | 4008 | 4077 | 4008 | 4046 | 4288 | 3804 | 2381 | 777 | 2025-12-15 14:16:59 | |
| 液化石油气2606(pg2606) | 3980 | 3 | 0.1% | 3977 | 4002 | 3953 | 3977 | 4215 | 3739 | 2309 | 722 | 2025-12-15 14:17:11 | |
| 液化石油气2609(pg2609) | 3765 | 8 | 0.2% | 3757 | 3777 | 3744 | 3763 | 3988 | 3538 | 1113 | 177 | 2025-12-15 14:16:55 | |
| 液化石油气2607(pg2607) | 3909 | 12 | 0.3% | 3897 | 3925 | 3891 | 3901 | 4135 | 3667 | 123 | 42 | 2025-12-15 14:16:55 | |
| 液化石油气2608(pg2608) | 3841 | -1 | -0% | 3842 | 3851 | 3825 | 3833 | 4062 | 3604 | 216 | 39 | 2025-12-15 14:17:07 | |
| 液化石油气2610(pg2610) | 4124 | -21 | -0.5% | 4145 | 4146 | 4124 | 4138 | 4386 | 3890 | 20 | 5 | 2025-12-15 14:17:10 | |
| 液化石油气2512(pg2512) | 4342 | -30 | -0.7% | 4372 | 4372 | 4312 | 4342 | 4602 | 4082 | 205 | 2 | 2025-12-15 14:10:21 | |
| 液化石油气2611(pg2611) | 4069 | -18 | -0.4% | 4087 | 4087 | 4087 | 4069 | 4313 | 3825 | 2 | 1 | 2025-12-15 14:12:28 | |
| 聚丙烯2605(pp2605) | 6254 | 77 | 1.2% | 6177 | 6315 | 6165 | 6196 | 6567 | 5825 | 487586 | 450328 | 2025-12-15 14:17:15 | 主力 |
| 聚丙烯2601(pp2601) | 6188 | 48 | 0.8% | 6140 | 6263 | 6133 | 6148 | 6516 | 5780 | 224071 | 257356 | 2025-12-15 14:17:13 | |
| 聚丙烯2603(pp2603) | 6199 | 79 | 1.3% | 6120 | 6254 | 6120 | 6162 | 6531 | 5793 | 41017 | 14543 | 2025-12-15 14:17:13 | |
| 聚丙烯2602(pp2602) | 6179 | 70 | 1.1% | 6109 | 6243 | 6109 | 6143 | 6511 | 5775 | 45713 | 14433 | 2025-12-15 14:17:13 | |
| 聚丙烯2609(pp2609) | 6286 | 67 | 1.1% | 6219 | 6333 | 6209 | 6237 | 6611 | 5863 | 24312 | 9503 | 2025-12-15 14:17:12 | |
| 聚丙烯2604(pp2604) | 6236 | 69 | 1.1% | 6167 | 6290 | 6162 | 6186 | 6557 | 5815 | 20859 | 7677 | 2025-12-15 14:17:08 | |
| 聚丙烯2606(pp2606) | 6244 | 78 | 1.3% | 6166 | 6289 | 6157 | 6188 | 6559 | 5817 | 4357 | 4684 | 2025-12-15 14:17:03 | |
| 聚丙烯2608(pp2608) | 6272 | 82 | 1.3% | 6190 | 6304 | 6190 | 6219 | 6592 | 5846 | 3559 | 1087 | 2025-12-15 14:16:45 | |
| 聚丙烯2607(pp2607) | 6237 | 35 | 0.6% | 6202 | 6284 | 6189 | 6201 | 6573 | 5829 | 1386 | 806 | 2025-12-15 14:17:14 | |
| 聚丙烯2610(pp2610) | 6267 | 47 | 0.8% | 6220 | 6305 | 6220 | 6239 | 6613 | 5865 | 670 | 708 | 2025-12-15 14:17:04 | |
| 聚丙烯2512(pp2512) | 6140 | 0 | 0% | 6140 | 6140 | 6140 | 6155 | 6524 | 5786 | 3503 | 202 | 2025-12-11 22:59:53 | |
| 聚丙烯2611(pp2611) | 6306 | 94 | 1.5% | 6212 | 6312 | 6212 | 6239 | 6613 | 5865 | 67 | 33 | 2025-12-15 14:17:07 | |
| 聚丙烯2612(pp2612) | 6330 | 11 | 0.2% | 6319 | 6330 | 6297 | 6239 | 6987 | 5491 | 4 | 6 | 2025-12-15 14:16:43 | |
| 聚丙烯月均价2605(pp2605F) | 6255 | 59 | 1% | 6196 | 6313 | 6196 | 6196 | 6567 | 5825 | 1185 | 2803 | 2025-12-15 14:17:13 | |
| 聚丙烯月均价2602(pp2602F) | 6188 | 38 | 0.6% | 6150 | 6236 | 6150 | 6143 | 6511 | 5775 | 2034 | 2446 | 2025-12-15 14:17:15 | |
| 聚丙烯月均价2603(pp2603F) | 6210 | 40 | 0.6% | 6170 | 6251 | 6170 | 6162 | 6531 | 5793 | 1209 | 532 | 2025-12-15 14:17:14 | |
| 聚丙烯月均价2604(pp2604F) | 6239 | 59 | 1% | 6180 | 6287 | 6179 | 6186 | 6557 | 5815 | 2767 | 388 | 2025-12-15 14:17:14 | 主力 |
| 聚丙烯月均价2606(pp2606F) | 6188 | -297 | -4.6% | 6485 | 6485 | 6471 | 6188 | 6559 | 5817 | 2 | 4 | 2025-12-15 14:15:49 | |
| 粳米2601(rr2601) | 3619 | 7 | 0.2% | 3612 | 3620 | 3612 | 3614 | 3794 | 3434 | 10006 | 1043 | 2025-12-15 14:03:42 | 主力 |
| 粳米2602(rr2602) | 3609 | 5 | 0.1% | 3604 | 3609 | 3602 | 3604 | 3784 | 3424 | 15507 | 309 | 2025-12-15 14:16:44 | |
| 粳米2512(rr2512) | 3544 | 68 | 2% | 3476 | 3697 | 3352 | 3544 | 3756 | 3332 | 1 | 100 | 2025-12-11 20:56:56 | |
| 粳米2603(rr2603) | 3568 | 3 | 0.1% | 3565 | 3568 | 3563 | 3564 | 3742 | 3386 | 2723 | 34 | 2025-12-15 14:01:52 | |
| 粳米2604(rr2604) | 3566 | -3 | -0.1% | 3569 | 3569 | 3566 | 3568 | 3746 | 3390 | 65 | 12 | 2025-12-15 14:13:30 | |
| 粳米2610(rr2610) | 3605 | 63 | 1.8% | 3542 | 3605 | 3542 | 3576 | 3754 | 3398 | 7 | 6 | 2025-12-15 14:16:21 | |
| 粳米2611(rr2611) | 3603 | 47 | 1.3% | 3556 | 3617 | 3556 | 3591 | 3770 | 3412 | 10 | 6 | 2025-12-15 14:16:45 | |
| 粳米2609(rr2609) | 3586 | 0 | 0% | 3586 | 3586 | 3586 | 3586 | 3765 | 3407 | 10 | 3 | 2025-12-15 14:17:04 | |
| 粳米2606(rr2606) | 3590 | -7 | -0.2% | 3597 | 3598 | 3597 | 3590 | 3769 | 3411 | 16 | 2 | 2025-12-15 14:16:59 | |
| 粳米2608(rr2608) | 3601 | 12 | 0.3% | 3589 | 3601 | 3589 | 3626 | 3807 | 3445 | 10 | 2 | 2025-12-15 14:16:36 | |
| 粳米2612(rr2612) | 3620 | 0 | 0% | 3620 | 3620 | 3620 | 3591 | 3950 | 3232 | 2 | 2 | 2025-12-15 14:12:30 | |
| 粳米2605(rr2605) | 3575 | 0 | 0% | 3575 | 3575 | 3575 | 3575 | 3753 | 3397 | 39 | 1 | 2025-12-15 14:15:20 | |
| 粳米2607(rr2607) | 3569 | 0 | 0% | 3569 | 3569 | 3569 | 3573 | 3751 | 3395 | 8 | 1 | 2025-12-15 14:17:09 | |
| PVC2601(v2601) | 4309 | 89 | 2.1% | 4220 | 4343 | 4216 | 4247 | 4501 | 3993 | 644385 | 794270 | 2025-12-15 14:17:13 | 主力 |
| PVC2605(v2605) | 4582 | 99 | 2.2% | 4483 | 4624 | 4477 | 4517 | 4788 | 4246 | 744143 | 682194 | 2025-12-15 14:17:13 | |
| PVC2603(v2603) | 4368 | 92 | 2.2% | 4276 | 4403 | 4270 | 4308 | 4566 | 4050 | 63981 | 35240 | 2025-12-15 14:17:14 | |
| PVC2609(v2609) | 4712 | 102 | 2.2% | 4610 | 4755 | 4610 | 4646 | 4924 | 4368 | 95866 | 32813 | 2025-12-15 14:17:12 | |
| PVC2602(v2602) | 4341 | 86 | 2% | 4255 | 4380 | 4254 | 4284 | 4541 | 4027 | 56027 | 28106 | 2025-12-15 14:17:13 | |
| PVC2604(v2604) | 4550 | 99 | 2.2% | 4451 | 4590 | 4450 | 4484 | 4753 | 4215 | 22834 | 6997 | 2025-12-15 14:17:13 | |
| PVC2606(v2606) | 4623 | 100 | 2.2% | 4523 | 4662 | 4523 | 4558 | 4831 | 4285 | 16733 | 4492 | 2025-12-15 14:17:13 | |
| PVC2607(v2607) | 4665 | 88 | 1.9% | 4577 | 4696 | 4577 | 4597 | 4872 | 4322 | 12258 | 1815 | 2025-12-15 14:17:14 | |
| PVC2608(v2608) | 4699 | 88 | 1.9% | 4611 | 4736 | 4611 | 4635 | 4913 | 4357 | 2364 | 1548 | 2025-12-15 14:17:12 | |
| PVC2611(v2611) | 4770 | 102 | 2.2% | 4668 | 4810 | 4668 | 4706 | 4988 | 4424 | 349 | 383 | 2025-12-15 14:17:12 | |
| PVC2512(v2512) | 4207 | -37 | -0.9% | 4244 | 4244 | 4207 | 4264 | 4519 | 4009 | 27050 | 259 | 2025-12-11 23:00:02 | |
| PVC2610(v2610) | 4742 | 102 | 2.2% | 4640 | 4778 | 4640 | 4681 | 4961 | 4401 | 495 | 116 | 2025-12-15 14:17:14 | |
| PVC2612(v2612) | 4798 | 32 | 0.7% | 4766 | 4825 | 4759 | 4706 | 5270 | 4142 | 70 | 91 | 2025-12-15 14:16:04 | |
| 聚氯乙烯月均价2602(v2602F) | 4342 | 78 | 1.8% | 4264 | 4381 | 4264 | 4284 | 4541 | 4027 | 2321 | 3542 | 2025-12-15 14:17:13 | 主力 |
| 聚氯乙烯月均价2605(v2605F) | 4582 | 31 | 0.7% | 4551 | 4623 | 4551 | 4517 | 4788 | 4246 | 1320 | 2438 | 2025-12-15 14:17:13 | |
| 聚氯乙烯月均价2604(v2604F) | 4549 | 53 | 1.2% | 4496 | 4590 | 4496 | 4484 | 4753 | 4215 | 1627 | 1643 | 2025-12-15 14:17:13 | |
| 聚氯乙烯月均价2603(v2603F) | 4374 | 59 | 1.4% | 4315 | 4401 | 4315 | 4308 | 4566 | 4050 | 1401 | 891 | 2025-12-15 14:17:15 | |
| 聚氯乙烯月均价2606(v2606F) | 4558 | -178 | -3.8% | 4736 | 4736 | 4736 | 4558 | 4831 | 4285 | 1 | 1 | 2025-12-15 14:16:56 | |
| 豆油2605(y2605) | 7918 | -42 | -0.5% | 7960 | 7986 | 7904 | 8016 | 8496 | 7536 | 612128 | 254682 | 2025-12-15 14:17:14 | 主力 |
| 豆油2601(y2601) | 8212 | -8 | -0.1% | 8220 | 8248 | 8184 | 8250 | 8744 | 7756 | 167208 | 89433 | 2025-12-15 14:17:14 | |
| 豆油2609(y2609) | 7828 | -60 | -0.8% | 7888 | 7892 | 7816 | 7924 | 8398 | 7450 | 34892 | 7614 | 2025-12-15 14:17:09 | |
| 豆油2603(y2603) | 8134 | -48 | -0.6% | 8182 | 8188 | 8124 | 8200 | 8692 | 7708 | 14552 | 4264 | 2025-12-15 14:17:09 | |
| 豆油2607(y2607) | 7866 | -50 | -0.6% | 7916 | 7932 | 7856 | 7966 | 8442 | 7490 | 2985 | 425 | 2025-12-15 14:17:12 | |
| 豆油2611(y2611) | 7814 | -54 | -0.7% | 7868 | 7878 | 7806 | 7924 | 8398 | 7450 | 455 | 59 | 2025-12-15 14:17:12 | |
| 豆油2608(y2608) | 7884 | -48 | -0.6% | 7932 | 7932 | 7866 | 7972 | 8450 | 7494 | 129 | 26 | 2025-12-15 14:17:07 | |
| 豆油2512(y2512) | 8518 | 188 | 2.3% | 8330 | 8772 | 8330 | 8518 | 9028 | 8008 | 3 | 11 | 2025-12-11 20:56:13 | |
| 豆油2612(y2612) | 7832 | 0 | 0% | 7832 | 7832 | 7832 | 7924 | 8874 | 6974 | 1 | 1 | 2025-12-15 14:17:07 |
有没有一样跟我在835买进黄金的人…
最近有人炒豆粕的,给个方向看看 2509怎么样
为啥,我的wifi打不开网站,数据连接可以
白银爆仓了多少人
有稀土吗
有啊
螺纹钢还是得一直往上走。
很好用
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
大豆品种波动比较适中,适合于炒单新手!
10年国债波动有点慢,不好炒
这个行情列表不错,简单明了!!