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 |
| 国际铜2510(bc2510) | 72370 | 640 | 0.9% | 71730 | 72470 | 71730 | 71780 | 76800 | 66750 | 4648 | 1844 | 2025-09-16 00:31:54 | 主力 |
| 国际铜2511(bc2511) | 72440 | 510 | 0.7% | 71930 | 72480 | 71900 | 71830 | 76850 | 66800 | 1158 | 314 | 2025-09-16 00:33:22 | |
| 国际铜2509(bc2509) | 70500 | 0 | 0% | 70500 | 70500 | 70500 | 70500 | 75430 | 65560 | 1740 | 130 | 2025-09-13 01:00:00 | |
| 国际铜2601(bc2601) | 72000 | 1000 | 1.4% | 71000 | 71000 | 70630 | 72000 | 77040 | 66960 | 1 | 2 | 2025-09-16 00:33:21 | |
| 国际铜2605(bc2605) | 71550 | 380 | 0.5% | 71170 | 71170 | 71170 | 71550 | 76550 | 66540 | 1 | 2 | 2025-09-16 00:33:19 | |
| 国际铜2512(bc2512) | 72320 | 0 | 0% | 72320 | 72320 | 72320 | 71910 | 76940 | 66870 | 2 | 1 | 2025-09-16 00:33:21 | |
| 国际铜2602(bc2602) | 71650 | 940 | 1.3% | 70710 | 70710 | 70710 | 71650 | 76660 | 66630 | 1 | 1 | 2025-09-16 00:33:22 | |
| 国际铜2603(bc2603) | 72000 | 440 | 0.6% | 71560 | 71560 | 71560 | 72000 | 77040 | 66960 | 2 | 1 | 2025-09-16 00:33:20 | |
| 国际铜2604(bc2604) | 71550 | 350 | 0.5% | 71200 | 71200 | 71200 | 71550 | 76550 | 66540 | 1 | 1 | 2025-09-16 00:33:21 | |
| 国际铜2606(bc2606) | 71500 | 1010 | 1.4% | 70490 | 70490 | 70490 | 71500 | 76500 | 66490 | 1 | 1 | 2025-09-16 00:33:20 | |
| 集运指数2510(ec2510) | 1163.1 | 13.1 | 1.1% | 1150 | 1180 | 1150 | 1170.9 | 1381.6 | 960.1 | 47772 | 17803 | 2025-09-15 20:59:24 | 主力 |
| 集运指数2512(ec2512) | 1656.2 | 51.2 | 3.2% | 1605 | 1662.6 | 1600.3 | 1640.3 | 1935.5 | 1345 | 19598 | 10786 | 2025-09-15 20:59:30 | |
| 集运指数2602(ec2602) | 1516.9 | 20 | 1.3% | 1496.9 | 1546.2 | 1488.7 | 1521 | 1794.7 | 1247.2 | 6330 | 1953 | 2025-09-15 20:58:39 | |
| 集运指数2604(ec2604) | 1253.9 | 13.6 | 1.1% | 1240.3 | 1260 | 1232.8 | 1250.1 | 1475.1 | 1025 | 8066 | 750 | 2025-09-15 20:59:08 | |
| 集运指数2606(ec2606) | 1431.9 | 28.3 | 2% | 1403.6 | 1438 | 1402.3 | 1425.3 | 1681.8 | 1168.7 | 994 | 79 | 2025-09-15 20:58:51 | |
| 集运指数2608(ec2608) | 1603.7 | 20.5 | 1.3% | 1583.2 | 1610.9 | 1575 | 1596.5 | 1883.8 | 1309.1 | 429 | 36 | 2025-09-15 20:58:38 | |
| 低硫燃料油2511(lu2511) | 3406 | 28 | 0.8% | 3378 | 3414 | 3377 | 3353 | 3654 | 3051 | 65788 | 42791 | 2025-09-15 23:00:03 | 主力 |
| 低硫燃料油2512(lu2512) | 3385 | 29 | 0.9% | 3356 | 3394 | 3356 | 3346 | 3647 | 3044 | 57113 | 17901 | 2025-09-15 23:00:03 | |
| 低硫燃料油2601(lu2601) | 3377 | 25 | 0.7% | 3352 | 3387 | 3351 | 3343 | 3643 | 3042 | 20775 | 6891 | 2025-09-15 23:00:03 | |
| 低硫燃料油2510(lu2510) | 3384 | 34 | 1% | 3350 | 3388 | 3350 | 3332 | 3631 | 3032 | 4338 | 900 | 2025-09-15 23:00:03 | |
| 低硫燃料油2602(lu2602) | 3358 | 9 | 0.3% | 3349 | 3369 | 3341 | 3333 | 3632 | 3033 | 3142 | 334 | 2025-09-15 23:00:03 | |
| 低硫燃料油2605(lu2605) | 3325 | 8 | 0.2% | 3317 | 3333 | 3299 | 3318 | 3616 | 3019 | 80 | 36 | 2025-09-15 23:00:03 | |
| 低硫燃料油2607(lu2607) | 3341 | -5 | -0.1% | 3346 | 3352 | 3338 | 3312 | 3610 | 3013 | 164 | 6 | 2025-09-15 23:00:03 | |
| 低硫燃料油2606(lu2606) | 3348 | 5 | 0.1% | 3343 | 3355 | 3343 | 3317 | 3615 | 3018 | 38 | 5 | 2025-09-15 23:00:03 | |
| 低硫燃料油2608(lu2608) | 3348 | 13 | 0.4% | 3335 | 3348 | 3335 | 3320 | 3618 | 3021 | 122 | 5 | 2025-09-15 23:00:03 | |
| 低硫燃料油2604(lu2604) | 3349 | -1 | -0% | 3350 | 3350 | 3349 | 3323 | 3622 | 3023 | 37 | 4 | 2025-09-15 23:00:03 | |
| 低硫燃料油2603(lu2603) | 3355 | 9 | 0.3% | 3346 | 3355 | 3346 | 3328 | 3627 | 3028 | 350 | 2 | 2025-09-15 23:00:03 | |
| 低硫燃料油2609(lu2609) | 3326 | 3 | 0.1% | 3323 | 3326 | 3323 | 3308 | 3605 | 3010 | 86 | 2 | 2025-09-15 23:00:03 | |
| 20号胶2511(nr2511) | 12685 | -20 | -0.2% | 12705 | 12720 | 12640 | 12595 | 13600 | 11585 | 67821 | 22299 | 2025-09-15 23:00:03 | 主力 |
| 20号胶2601(nr2601) | 12775 | 10 | 0.1% | 12765 | 12795 | 12715 | 12665 | 13675 | 11650 | 21490 | 2430 | 2025-09-15 23:00:03 | |
| 20号胶2510(nr2510) | 12650 | -25 | -0.2% | 12675 | 12680 | 12600 | 12555 | 13555 | 11550 | 12920 | 2377 | 2025-09-15 23:00:03 | |
| 20号胶2512(nr2512) | 12730 | -15 | -0.1% | 12745 | 12750 | 12675 | 12645 | 13655 | 11630 | 25596 | 1890 | 2025-09-15 23:00:03 | |
| 20号胶2602(nr2602) | 12780 | 5 | 0% | 12775 | 12805 | 12775 | 12700 | 13715 | 11680 | 3302 | 14 | 2025-09-15 23:00:03 | |
| 20号胶2509(nr2509) | 12645 | 0 | 0% | 12645 | 12645 | 12645 | 12645 | 13655 | 11630 | 840 | 10 | 2025-09-12 23:00:03 | |
| 20号胶2605(nr2605) | 12835 | 220 | 1.7% | 12615 | 12835 | 12615 | 12740 | 13755 | 11720 | 240 | 8 | 2025-09-15 23:00:03 | |
| 20号胶2604(nr2604) | 12785 | -10 | -0.1% | 12795 | 12805 | 12775 | 12710 | 13725 | 11690 | 1710 | 7 | 2025-09-15 23:00:03 | |
| 20号胶2608(nr2608) | 12685 | 0 | 0% | 12685 | 12685 | 12685 | 12685 | 13695 | 11670 | 6 | 2 | 2025-09-15 23:00:03 | |
| 20号胶2603(nr2603) | 12770 | 0 | 0% | 12770 | 12770 | 12770 | 12690 | 13705 | 11670 | 1411 | 1 | 2025-09-15 23:00:03 | |
| 20号胶2606(nr2606) | 12635 | 55 | 0.4% | 12580 | 12580 | 12580 | 12635 | 13645 | 11620 | 12 | 1 | 2025-09-15 23:00:03 | |
| 20号胶2607(nr2607) | 12650 | 10 | 0.1% | 12640 | 12640 | 12640 | 12650 | 13660 | 11635 | 6 | 1 | 2025-09-15 23:00:03 | |
| 原油2510(sc2510) | 492 | 3.7 | 0.8% | 488.3 | 493.3 | 486.8 | 488 | 531.9 | 444 | 17075 | 25749 | 2025-09-16 00:33:20 | 主力 |
| 原油2511(sc2511) | 493.5 | 4.4 | 0.9% | 489.1 | 494.7 | 488.4 | 488.5 | 532.4 | 444.5 | 27917 | 24891 | 2025-09-16 00:33:22 | |
| 原油2512(sc2512) | 490.9 | 3.8 | 0.8% | 487.1 | 492.6 | 486.8 | 487.6 | 531.4 | 443.7 | 12803 | 4780 | 2025-09-16 00:33:21 | |
| 原油2602(sc2602) | 487.1 | 1.3 | 0.3% | 485.8 | 489.8 | 484.7 | 487 | 530.8 | 443.1 | 3318 | 1628 | 2025-09-16 00:33:21 | |
| 原油2601(sc2601) | 489 | 1.9 | 0.4% | 487.1 | 491.2 | 485.9 | 487.5 | 531.3 | 443.6 | 5747 | 1154 | 2025-09-16 00:33:21 | |
| 原油2603(sc2603) | 486 | 0.8 | 0.2% | 485.2 | 489.1 | 485 | 486.6 | 530.3 | 442.8 | 2429 | 208 | 2025-09-16 00:33:01 | |
| 原油2606(sc2606) | 484.6 | 0.3 | 0.1% | 484.3 | 488 | 483.5 | 485.8 | 529.5 | 442 | 4834 | 198 | 2025-09-16 00:33:05 | |
| 原油2604(sc2604) | 485 | -0.3 | -0.1% | 485.3 | 488 | 483.7 | 485.9 | 529.6 | 442.1 | 2277 | 105 | 2025-09-16 00:33:23 | |
| 原油2605(sc2605) | 483.9 | -3 | -0.6% | 486.9 | 488 | 483.6 | 485.9 | 529.6 | 442.1 | 816 | 43 | 2025-09-16 00:33:22 | |
| 原油2612(sc2612) | 479.8 | 0.9 | 0.2% | 478.9 | 482.5 | 478.9 | 475.4 | 518.1 | 432.6 | 55 | 14 | 2025-09-16 00:33:17 | |
| 原油2607(sc2607) | 484.5 | -0.4 | -0.1% | 484.9 | 486.8 | 484.5 | 486.1 | 529.8 | 442.3 | 164 | 13 | 2025-09-16 00:33:21 | |
| 原油2608(sc2608) | 482.7 | -0.6 | -0.1% | 483.3 | 483.3 | 481.9 | 482.4 | 525.8 | 438.9 | 53 | 11 | 2025-09-16 00:33:19 | |
| 原油2703(sc2703) | 474.6 | 5.5 | 1.2% | 469.1 | 469.6 | 469.1 | 474.6 | 517.3 | 431.8 | 25 | 5 | 2025-09-16 00:33:16 | |
| 原油2706(sc2706) | 474.7 | 15.7 | 3.4% | 459 | 459.5 | 459 | 474.7 | 517.4 | 431.9 | 44 | 3 | 2025-09-16 00:33:18 | |
| 原油2712(sc2712) | 472.1 | 5.1 | 1.1% | 467 | 467 | 466 | 472.1 | 514.5 | 429.6 | 88 | 3 | 2025-09-16 00:33:22 | |
| 原油2806(sc2806) | 473 | 2.5 | 0.5% | 470.5 | 473 | 470 | 466.7 | 508.7 | 424.6 | 158 | 3 | 2025-09-16 00:33:04 | |
| 原油2609(sc2609) | 482.5 | 0 | 0% | 482.5 | 482.5 | 482.5 | 481.8 | 525.1 | 438.4 | 59 | 2 | 2025-09-16 00:32:47 | |
| 原油2709(sc2709) | 473.2 | 11.2 | 2.4% | 462 | 462 | 460.7 | 473.2 | 515.7 | 430.6 | 73 | 2 | 2025-09-16 00:33:22 | |
| 原油2803(sc2803) | 471.1 | 0 | 0% | 471.1 | 471.1 | 471.1 | 471.1 | 513.4 | 428.7 | 79 | 2 | 2025-09-16 00:33:06 | |
| 原油2809(sc2809) | 469 | 0 | 0% | 469 | 469 | 469 | 469 | 511.2 | 426.7 | 5 | 1 | 2025-09-16 00:32:58 |
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！！