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2605(bc2605) | 84820 | -540 | -0.6% | 85360 | 85910 | 84530 | 85540 | 94090 | 76980 | 6442 | 4508 | 2026-04-02 15:16:24 | 主力 |
| 国际铜2606(bc2606) | 84960 | -400 | -0.5% | 85360 | 85980 | 84600 | 85640 | 94200 | 77070 | 2620 | 876 | 2026-04-02 15:16:24 | |
| 国际铜2604(bc2604) | 84730 | -1060 | -1.2% | 85790 | 85790 | 84730 | 84960 | 93450 | 76460 | 1375 | 40 | 2026-04-02 15:16:24 | |
| 国际铜2611(bc2611) | 84470 | -8020 | -8.7% | 92490 | 92490 | 89910 | 84470 | 92910 | 76020 | 1 | 21 | 2026-04-02 15:16:24 | |
| 国际铜2701(bc2701) | 84380 | -6120 | -6.8% | 90500 | 92500 | 90400 | 84380 | 92810 | 75940 | 5 | 20 | 2026-04-02 15:16:24 | |
| 国际铜2607(bc2607) | 85730 | -360 | -0.4% | 86090 | 86090 | 85620 | 86090 | 94690 | 77480 | 41 | 14 | 2026-04-02 15:16:24 | |
| 国际铜2610(bc2610) | 85430 | -15800 | -15.6% | 101230 | 101230 | 101230 | 85430 | 93970 | 76880 | 2 | 2 | 2026-04-02 15:16:24 | |
| 国际铜2608(bc2608) | 84640 | 50 | 0.1% | 84590 | 84590 | 84590 | 84640 | 93100 | 76170 | 1 | 1 | 2026-04-02 15:16:24 | |
| 国际铜2609(bc2609) | 85990 | -30 | -0% | 86020 | 86020 | 86020 | 85990 | 94580 | 77390 | 1 | 1 | 2026-04-02 15:16:24 | |
| 国际铜2612(bc2612) | 84820 | 880 | 1% | 83940 | 83940 | 83940 | 84820 | 93300 | 76330 | 1 | 1 | 2026-04-02 15:16:24 | |
| 集运指数2606(ec2606) | 2193 | 143 | 7% | 2050 | 2237.1 | 2050 | 2191.8 | 2630.1 | 1753.4 | 16589 | 22763 | 2026-04-02 15:16:25 | 主力 |
| 集运指数2610(ec2610) | 1572.6 | 62.6 | 4.1% | 1510 | 1579.3 | 1502 | 1538.3 | 1845.9 | 1230.6 | 6952 | 2188 | 2026-04-02 15:16:25 | |
| 集运指数2604(ec2604) | 1687.8 | 5.8 | 0.3% | 1682 | 1701 | 1662.3 | 1671.5 | 2005.8 | 1337.2 | 4172 | 1376 | 2026-04-02 15:16:25 | |
| 集运指数2605(ec2605) | 1896 | 64.8 | 3.5% | 1831.2 | 1896 | 1808.3 | 1857.7 | 2229.2 | 1486.1 | 1742 | 1172 | 2026-04-02 15:16:25 | |
| 集运指数2608(ec2608) | 2300 | 53 | 2.4% | 2247 | 2310 | 2168 | 2264 | 2716.8 | 1811.2 | 2531 | 950 | 2026-04-02 15:16:25 | |
| 集运指数2607(ec2607) | 2448 | 78 | 3.3% | 2370 | 2492.3 | 2320 | 2409.7 | 2891.6 | 1927.7 | 1093 | 476 | 2026-04-02 15:16:25 | |
| 集运指数2609(ec2609) | 1714.9 | 76.9 | 4.7% | 1638 | 1730.5 | 1638 | 1667.4 | 2000.8 | 1333.9 | 515 | 90 | 2026-04-02 15:16:25 | |
| 集运指数2612(ec2612) | 1752 | 36 | 2.1% | 1716 | 1797 | 1716 | 1758 | 2109.6 | 1406.4 | 458 | 64 | 2026-04-02 15:16:25 | |
| 集运指数2703(ec2703) | 1580 | 20 | 1.3% | 1560 | 1609.9 | 1560 | 1569.5 | 1883.4 | 1255.6 | 50 | 14 | 2026-04-02 15:16:25 | |
| 低硫燃料油2605(lu2605) | 5134 | 311 | 6.4% | 4823 | 5215 | 4720 | 5031 | 6037 | 4024 | 40420 | 91151 | 2026-04-02 15:16:26 | 主力 |
| 低硫燃料油2606(lu2606) | 4931 | 253 | 5.4% | 4678 | 5018 | 4562 | 4865 | 5838 | 3892 | 40289 | 29075 | 2026-04-02 15:16:26 | |
| 低硫燃料油2607(lu2607) | 4789 | 256 | 5.6% | 4533 | 4900 | 4471 | 4773 | 5727 | 3818 | 25312 | 7987 | 2026-04-02 15:16:26 | |
| 低硫燃料油2609(lu2609) | 4568 | 252 | 5.8% | 4316 | 4617 | 4269 | 4548 | 5457 | 3638 | 2500 | 801 | 2026-04-02 15:16:26 | |
| 低硫燃料油2608(lu2608) | 4673 | 183 | 4.1% | 4490 | 4757 | 4345 | 4638 | 5565 | 3710 | 3180 | 768 | 2026-04-02 15:16:26 | |
| 低硫燃料油2612(lu2612) | 4446 | 188 | 4.4% | 4258 | 4446 | 3814 | 4447 | 5336 | 3557 | 52 | 25 | 2026-04-02 15:16:26 | |
| 低硫燃料油2611(lu2611) | 4400 | 87 | 2% | 4313 | 4400 | 4172 | 4477 | 5372 | 3581 | 37 | 12 | 2026-04-02 15:16:26 | |
| 低硫燃料油2610(lu2610) | 4444 | 171 | 4% | 4273 | 4444 | 4257 | 4494 | 5392 | 3595 | 65 | 8 | 2026-04-02 15:16:26 | |
| 低硫燃料油2701(lu2701) | 4306 | 156 | 3.8% | 4150 | 4306 | 4149 | 4387 | 5264 | 3509 | 42 | 8 | 2026-04-02 15:16:26 | |
| 低硫燃料油2702(lu2702) | 4099 | -332 | -7.5% | 4431 | 4431 | 4099 | 4335 | 5202 | 3468 | 20 | 5 | 2026-04-02 15:16:26 | |
| 低硫燃料油2703(lu2703) | 4296 | 149 | 3.6% | 4147 | 4329 | 4146 | 4330 | 5196 | 3464 | 32 | 5 | 2026-04-02 15:16:26 | |
| 低硫燃料油2704(lu2704) | 4214 | 0 | 0% | 4214 | 4214 | 4214 | 4213 | 5898 | 2527 | 1 | 1 | 2026-04-02 15:16:26 | |
| 20号胶2605(nr2605) | 13855 | 190 | 1.4% | 13665 | 13985 | 13665 | 13825 | 15065 | 12580 | 30691 | 43477 | 2026-04-02 15:16:26 | 主力 |
| 20号胶2606(nr2606) | 13985 | 215 | 1.6% | 13770 | 14110 | 13770 | 13925 | 15175 | 12670 | 55040 | 39530 | 2026-04-02 15:16:26 | |
| 20号胶2607(nr2607) | 14035 | 185 | 1.3% | 13850 | 14145 | 13840 | 13975 | 15230 | 12715 | 15683 | 8686 | 2026-04-02 15:16:26 | |
| 20号胶2608(nr2608) | 14045 | 160 | 1.2% | 13885 | 14180 | 13885 | 13990 | 15245 | 12730 | 1569 | 872 | 2026-04-02 15:16:26 | |
| 20号胶2604(nr2604) | 13655 | 5 | 0% | 13650 | 13720 | 13640 | 13690 | 14920 | 12455 | 570 | 230 | 2026-04-02 15:16:26 | |
| 20号胶2609(nr2609) | 14140 | 180 | 1.3% | 13960 | 14215 | 13960 | 14060 | 15325 | 12790 | 431 | 78 | 2026-04-02 15:16:26 | |
| 20号胶2701(nr2701) | 14555 | 100 | 0.7% | 14455 | 14680 | 14400 | 14520 | 15825 | 13210 | 156 | 27 | 2026-04-02 15:16:26 | |
| 20号胶2610(nr2610) | 14100 | -65 | -0.5% | 14165 | 14230 | 14100 | 14225 | 15505 | 12940 | 27 | 22 | 2026-04-02 15:16:26 | |
| 20号胶2702(nr2702) | 14500 | -25 | -0.2% | 14525 | 14525 | 14500 | 14550 | 15855 | 13240 | 5 | 5 | 2026-04-02 15:16:26 | |
| 20号胶2703(nr2703) | 14450 | 0 | 0% | 14450 | 14450 | 14450 | 14380 | 15670 | 13085 | 7 | 5 | 2026-04-02 15:16:26 | |
| 20号胶2612(nr2612) | 14385 | -45 | -0.3% | 14430 | 14430 | 14385 | 14375 | 15665 | 13080 | 9 | 2 | 2026-04-02 15:16:26 | |
| 20号胶2611(nr2611) | 14270 | 0 | 0% | 14270 | 14270 | 14270 | 14135 | 15405 | 12860 | 7 | 1 | 2026-04-02 15:16:26 | |
| 原油2605(sc2605) | 721.3 | 51.3 | 7.7% | 670 | 735.5 | 649.1 | 695.8 | 834.9 | 556.6 | 48365 | 131450 | 2026-04-02 15:16:27 | 主力 |
| 原油2606(sc2606) | 701 | 42.7 | 6.5% | 658.3 | 715 | 636.7 | 684.4 | 821.2 | 547.5 | 28470 | 43479 | 2026-04-02 15:16:27 | |
| 原油2607(sc2607) | 684.7 | 34.8 | 5.4% | 649.9 | 696.6 | 626.1 | 672.9 | 807.4 | 538.3 | 12270 | 9464 | 2026-04-02 15:16:27 | |
| 原油2608(sc2608) | 668.1 | 26.1 | 4.1% | 642 | 681.7 | 615.7 | 657.6 | 789.1 | 526 | 4600 | 2983 | 2026-04-02 15:16:27 | |
| 原油2609(sc2609) | 659 | 24.1 | 3.8% | 634.9 | 671.6 | 609.2 | 648.6 | 778.3 | 518.8 | 5415 | 2492 | 2026-04-02 15:16:27 | |
| 原油2612(sc2612) | 627.2 | 25.4 | 4.2% | 601.8 | 636.9 | 589.1 | 615.1 | 738.1 | 492 | 3653 | 1193 | 2026-04-02 15:16:27 | |
| 原油2610(sc2610) | 645.6 | 26.2 | 4.2% | 619.4 | 654.2 | 590.1 | 627.9 | 753.4 | 502.3 | 2069 | 351 | 2026-04-02 15:16:27 | |
| 原油2611(sc2611) | 634.3 | 29.1 | 4.8% | 605.2 | 644 | 592.6 | 621.4 | 745.6 | 497.1 | 1007 | 203 | 2026-04-02 15:16:27 | |
| 原油2701(sc2701) | 615.9 | 23.5 | 4% | 592.4 | 629.2 | 581.2 | 608.6 | 730.3 | 486.8 | 252 | 98 | 2026-04-02 15:16:27 | |
| 原油2702(sc2702) | 605.4 | 15.4 | 2.6% | 590 | 609.8 | 583 | 583.4 | 700 | 466.7 | 113 | 18 | 2026-04-02 15:16:27 | |
| 原油2903(sc2903) | 552 | -21 | -3.7% | 573 | 573 | 552 | 564.9 | 677.8 | 451.9 | 51 | 13 | 2026-04-02 15:16:27 | |
| 原油2803(sc2803) | 572.9 | -27.1 | -4.5% | 600 | 613.6 | 595 | 572.9 | 687.4 | 458.3 | 52 | 12 | 2026-04-02 15:16:27 | |
| 原油2812(sc2812) | 550 | -23 | -4% | 573 | 573 | 550 | 568.4 | 682 | 454.7 | 44 | 8 | 2026-04-02 15:16:27 | |
| 原油2703(sc2703) | 596.1 | 9.1 | 1.6% | 587 | 620.9 | 587 | 582.2 | 698.6 | 465.7 | 72 | 6 | 2026-04-02 15:16:27 | |
| 原油2709(sc2709) | 570 | -13.3 | -2.3% | 583.3 | 583.3 | 570 | 572.6 | 687.1 | 458 | 47 | 5 | 2026-04-02 15:16:27 | |
| 原油2712(sc2712) | 574.2 | -6.9 | -1.2% | 581.1 | 581.1 | 574 | 566.4 | 679.6 | 453.1 | 137 | 5 | 2026-04-02 15:16:27 | |
| 原油2806(sc2806) | 556.6 | -19.9 | -3.5% | 576.5 | 576.5 | 556.6 | 566.2 | 679.4 | 452.9 | 47 | 4 | 2026-04-02 15:16:27 | |
| 原油2706(sc2706) | 596.5 | 11.5 | 2% | 585 | 596.6 | 585 | 577.8 | 693.3 | 462.2 | 57 | 3 | 2026-04-02 15:16:27 | |
| 原油2704(sc2704) | 578 | -5.9 | -1% | 583.9 | 583.9 | 578 | 580.9 | 813.2 | 348.5 | 1 | 2 | 2026-04-02 15:16:27 | |
| 原油2809(sc2809) | 555.3 | 0 | 0% | 555.3 | 555.3 | 555.3 | 555.3 | 666.3 | 444.2 | 66 | 1 | 2026-04-02 15:16:27 |
有没有一样跟我在835买进黄金的人…
现在看来是赚钱的
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！！