文章
文章用户商铺文档快讯有问必答话题

上海期货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:   
fu2507(fu2507)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
白银2506(ag2506)8199-60-0.7%8259829581938216928471472539884580532025-04-30 11:30:02主力
白银2508(ag2508)8222-65-0.8%8287831782188238930871672026591995572025-04-30 11:30:02
白银2510(ag2510)8244-60-0.7%83048337823882589331718490044352672025-04-30 11:30:02
白银2512(ag2512)8270-70-0.8%834083588263828393597206106446172562025-04-30 11:30:02
白银2509(ag2509)8235-59-0.7%82948327823082509322717731957144222025-04-30 11:30:02
白银2507(ag2507)8212-38-0.5%82508306820882279296715727720134452025-04-30 11:30:02
白银2602(ag2602)8299-45-0.5%8344838682928312939272314770642732025-04-30 11:30:02
白银2604(ag2604)8328-50-0.6%8378841383218343942772582777333642025-04-30 11:30:02
白银2511(ag2511)8255-59-0.7%8314834982558269934371942249018672025-04-30 11:30:02
白银2505(ag2505)8200-46-0.6%824682928195821592827147655814422025-04-30 11:30:02
白银2601(ag2601)8282-51-0.6%8333837082788295937372162198312282025-04-30 11:30:02
白银2603(ag2603)8312-56-0.7%836883998308832794097244239839342025-04-30 11:30:02
沪铝2506(al2506)19965-25-0.1%199902005519950199202171018125189155968042025-04-30 11:30:02主力
沪铝2507(al2507)19895-10-0.1%199051997519875198502163518060129612337322025-04-30 11:30:02
沪铝2505(al2505)20040-10-0%20050201102003019990217851819038983118652025-04-30 11:30:02
沪铝2508(al2508)19845-10-0.1%1985519930198301982021600180355478490122025-04-30 11:30:02
沪铝2509(al2509)19830-30-0.2%1986019915198101979521575180104554645692025-04-30 11:30:02
沪铝2510(al2510)19835-50-0.3%1988519920198201980021580180152658413062025-04-30 11:30:02
沪铝2512(al2512)19830-35-0.2%19865199201981519815215951803097975002025-04-30 11:30:02
沪铝2511(al2511)19840-40-0.2%198801991019815198152159518030104684592025-04-30 11:30:02
沪铝2601(al2601)19830-55-0.3%1988519930198301982521605180409733502025-04-30 11:30:02
沪铝2603(al2603)19865-40-0.2%1990519940198551986521650180751012502025-04-30 11:30:02
沪铝2602(al2602)19855-35-0.2%1989019920198451984021625180503068322025-04-30 11:30:02
沪铝2604(al2604)19875-90-0.5%19965199651987519885216701809573112025-04-30 11:30:02
氧化铝2509(ao2509)2721-31-1.1%2752276926852808306025552779824322392025-04-30 11:30:02主力
氧化铝2507(ao2507)2718-22-0.8%27402743270227823032253159400422552025-04-30 11:30:02
氧化铝2505(ao2505)2748-28-1%27762776274027893040253715871108202025-04-30 11:30:02
氧化铝2506(ao2506)2751-18-0.7%276927692738278430342533966883902025-04-30 11:30:02
氧化铝2510(ao2510)2725-43-1.6%276827702692279730482545911068382025-04-30 11:30:02
氧化铝2601(ao2601)2740-40-1.4%2780278527042815306825611084935282025-04-30 11:30:02
氧化铝2508(ao2508)2718-39-1.4%275727582700278230322531255918232025-04-30 11:30:02
氧化铝2511(ao2511)2726-52-1.9%27782783270128063058255312452092025-04-30 11:30:02
氧化铝2512(ao2512)2726-55-2%2781278327002813306625599731622025-04-30 11:30:02
氧化铝2603(ao2603)2742-42-1.5%2784278427222824307825695501282025-04-30 11:30:02
氧化铝2604(ao2604)2746-44-1.6%279027902726282430782569309782025-04-30 11:30:02
氧化铝2602(ao2602)2732-47-1.7%277927832702281530682561629492025-04-30 11:30:02
黄金2506(au2506)782.8-1.2-0.2%784788.34781.14787.28897.48677.061335672071402025-04-30 11:30:02主力
黄金2508(au2508)784.68-1.3-0.2%786790.3783.16788.8899.22678.361548131509682025-04-30 11:30:02
黄金2510(au2510)786.06-1.2-0.1%787.24791.5784.48789.86900.44679.2662183179472025-04-30 11:30:02
黄金2512(au2512)787.38-0.6-0.1%788792.7785.78790.96901.68680.2249547119182025-04-30 11:30:02
黄金2602(au2602)789.4-0.7-0.1%790.1794.88787.68792.44903.38681.48852420332025-04-30 11:30:02
黄金2604(au2604)792.18-0.2-0%792.34797.24790.06795906.3683.7918217852025-04-30 11:30:02
黄金2505(au2505)781.64-2.3-0.3%783.94786.06780.46785.62895.6675.623646352025-04-30 11:30:02
黄金2507(au2507)784.16-1.1-0.1%785.26789.1782.42787.8898.08677.522375832025-04-30 11:30:02
合成橡胶2506(br2506)11255400.4%1121511370111951126012610990528512982242025-04-30 11:30:02主力
合成橡胶2507(br2507)11345350.3%11310114801130011395127601002540858286182025-04-30 11:30:02
合成橡胶2509(br2509)11360-25-0.2%113851146511330114151278010045558128792025-04-30 11:30:02
合成橡胶2505(br2505)11310-20-0.2%1133011380112801133012685997092310592025-04-30 11:30:02
合成橡胶2508(br2508)11350-5-0%11355114551131011385127501001524235692025-04-30 11:30:02
合成橡胶2510(br2510)11385-65-0.6%114501148511325114151278010045158172025-04-30 11:30:02
合成橡胶2601(br2601)11380-115-1%114951151511380114651284010085373162025-04-30 11:30:02
合成橡胶2511(br2511)11355-100-0.9%11455115101135511440128101006555112025-04-30 11:30:02
合成橡胶2512(br2512)11395-105-0.9%1150011510113951146512840100858082025-04-30 11:30:02
合成橡胶2602(br2602)11390-70-0.6%1146011530113901145012820100753452025-04-30 11:30:02
合成橡胶2603(br2603)11445-60-0.5%1150511505114451148512860101054952025-04-30 11:30:02
合成橡胶2604(br2604)11430150.1%1141511430114151154012920101551132025-04-30 11:30:02
沥青2506(bu2506)3408-2-0.1%3410342333933441385330281180861270652025-04-30 11:30:02主力
沥青2509(bu2509)3356-9-0.3%33653374334833923799298491457340412025-04-30 11:30:02
沥青2507(bu2507)3397-14-0.4%341134113385342738383015105570309582025-04-30 11:30:02
沥青2508(bu2508)3375-3-0.1%3378339233643413382230031924298452025-04-30 11:30:02
沥青2512(bu2512)3221-16-0.5%3237323932133266365728741411012262025-04-30 11:30:02
沥青2505(bu2505)3411-23-0.7%34343434339934443857303034107482025-04-30 11:30:02
沥青2510(bu2510)3322-11-0.3%33333339331333583760295521384622025-04-30 11:30:02
沥青2511(bu2511)328170.2%327432813264331137082913435472025-04-30 11:30:02
沥青2604(bu2604)3255-154-4.5%34093409323532553645286414222025-04-30 11:30:02
沥青2603(bu2603)324640.1%32423253323932653656287399172025-04-30 11:30:02
沥青2601(bu2601)3219-11-0.3%323032333219325336432862323152025-04-30 11:30:02
沥青2609(bu2609)3271-14-0.4%3285328532673312370929143552025-04-30 11:30:02
沥青2612(bu2612)3236-14-0.4%3250325032363299369429036132025-04-30 11:30:02
沥青2602(bu2602)3260-10-0.3%327032703270326036512868722025-04-30 11:30:02
沥青2606(bu2606)326900%3269326932693308370429117212025-04-30 11:30:02
沥青2703(bu2703)325200%3252325232523295369028991612025-04-30 11:30:02
沪铜2506(cu2506)77390-560-0.7%779507799077380775908534069830163852593292025-04-30 11:30:02主力
沪铜2507(cu2507)77160-430-0.6%775907774077140773608509069620104837199252025-04-30 11:30:02
沪铜2505(cu2505)77630-560-0.7%78190781907762077780855507000065063157552025-04-30 11:30:02
沪铜2508(cu2508)76820-560-0.7%7738077410768107707084770693605238262132025-04-30 11:30:02
沪铜2509(cu2509)76590-560-0.7%7715077200765707687084550691803714345412025-04-30 11:30:02
沪铜2512(cu2512)76130-670-0.9%7680076880761107638084010687402636215232025-04-30 11:30:02
沪铜2510(cu2510)76380-580-0.8%7696076990763807666084320689901347111322025-04-30 11:30:02
沪铜2511(cu2511)76200-710-0.9%769107691076200765308418068870114376112025-04-30 11:30:02
沪铜2603(cu2603)76070-410-0.5%76480765507607076330839606869095055752025-04-30 11:30:02
沪铜2602(cu2602)76080-630-0.8%767107671076080763308396068690142825462025-04-30 11:30:02
沪铜2601(cu2601)76080-470-0.6%765507662076080763608399068720138333992025-04-30 11:30:02
沪铜2604(cu2604)76090-460-0.6%7655076570760907628083900686505391102025-04-30 11:30:02
燃油2507(fu2507)2924-21-0.7%2945296229152981333826231567647814032025-04-30 11:30:02主力
燃油2509(fu2509)2773-27-1%28002810276628363176249575256695372025-04-30 11:30:02
燃油2508(fu2508)2843-19-0.7%28622876283229063254255784042328842025-04-30 11:30:02
燃油2601(fu2601)2644-31-1.2%26752675263627043028237919185102712025-04-30 11:30:02
燃油2510(fu2510)2715-30-1.1%2745275227092784311824491702290042025-04-30 11:30:02
燃油2511(fu2511)2668-32-1.2%270027062663273730652408696733532025-04-30 11:30:02
燃油2506(fu2506)3012-28-0.9%30403046300530633430269530359712025-04-30 11:30:02
燃油2512(fu2512)2653-17-0.6%26702685264627123037238612795192025-04-30 11:30:02
燃油2603(fu2603)2641-25-0.9%26662670263426963019237211782782025-04-30 11:30:02
燃油2604(fu2604)2651-24-0.9%2675267726432700302423768672122025-04-30 11:30:02
燃油2602(fu2602)2646-29-1.1%2675267526402702302623778411802025-04-30 11:30:02
燃油2505(fu2505)3010100.3%3000308030003048341326821831712025-04-29 23:57:47
热卷2510(hc2510)3194-13-0.4%32073212319032183475296013369542691702025-04-30 11:30:02主力
热卷2507(hc2507)3158-20-0.6%31783178315331813435292645003474252025-04-30 11:30:02
热卷2505(hc2505)3171-23-0.7%31943194316531943449293832541185552025-04-30 11:30:02
热卷2509(hc2509)3189-18-0.6%320732073184320634622949139205157202025-04-30 11:30:02
热卷2511(hc2511)3204-19-0.6%3223322332013226348429679302367522025-04-30 11:30:03
热卷2601(hc2601)3223-21-0.6%3244324432173241350029813149144142025-04-30 11:30:03
热卷2508(hc2508)3182-11-0.3%3193319331773202345829455451312025-04-30 11:30:02
热卷2506(hc2506)3163-8-0.3%317131743156317034232916568382025-04-30 11:30:02
热卷2602(hc2602)3226-11-0.3%323732373226324635052986219192025-04-30 11:30:03
热卷2512(hc2512)3222-9-0.3%323132313221323934982979176152025-04-30 11:30:03
热卷2604(hc2604)3253-13-0.4%3266326632533271353230095022025-04-30 11:30:03
热卷2603(hc2603)325000%32503250325032643525300213012025-04-30 11:30:03
沪镍2506(ni2506)123750-110-0.1%123860124850123610124480139410109540705101028142025-04-30 11:30:03主力
沪镍2507(ni2507)123980-120-0.1%12410012500012385012459013954010963046432180182025-04-30 11:30:03
沪镍2505(ni2505)123550-190-0.2%123740124620123430124300139210109380872356732025-04-30 11:30:03
沪镍2508(ni2508)124200-70-0.1%1242701251701240501248801398601098901630830572025-04-30 11:30:03
沪镍2509(ni2509)124390-200-0.2%1245901253801242301250101400101100001442227812025-04-30 11:30:03
沪镍2510(ni2510)124750-200-0.2%1249501255201245001253301403601102909221242025-04-30 11:30:02
沪镍2601(ni2601)125460-80-0.1%125540125910125440125830140920110730505342025-04-30 11:30:02
沪镍2512(ni2512)125170-140-0.1%125310125850125160125600140670110520149242025-04-30 11:30:02
沪镍2604(ni2604)126010-190-0.2%12620012620012570012601014113011088012192025-04-30 11:30:03
沪镍2511(ni2511)124960-340-0.3%125300125750124940125390140430110340308112025-04-30 11:30:02
沪镍2602(ni2602)125870-330-0.3%1262001263101258701260301411501109004662025-04-30 11:30:03
沪镍2603(ni2603)126020-560-0.4%1265801265801260201263501415101111808642025-04-30 11:30:03
沪铅2506(pb2506)16875-10-0.1%16885169201682516940184601541537183228302025-04-30 11:30:03主力
沪铅2507(pb2507)16880-20-0.1%1690016910168401692518445154001472466212025-04-30 11:30:03
沪铅2505(pb2505)16860-45-0.3%169051693016825169401846015415750420032025-04-30 11:30:03
沪铅2508(pb2508)1689550%168901690516835169001842015375514714462025-04-30 11:30:03
沪铅2509(pb2509)16880300.2%16850168851683516895184151537011642992025-04-30 11:30:03
沪铅2604(pb2604)16905-15-0.1%16920169401688516905184251538025292025-04-30 11:30:03
沪铅2510(pb2510)16865200.1%16845168751684516890184101536572762025-04-30 11:30:03
沪铅2511(pb2511)16875150.1%16860168751686016895184151537012142025-04-30 11:30:03
沪铅2603(pb2603)16895-85-0.5%1698016980168951694518470154152442025-04-30 11:30:03
沪铅2601(pb2601)16915300.2%1688516975168851691518435153904932025-04-30 11:30:03
沪铅2512(pb2512)1688050%1687516880168751688518400153655522025-04-30 11:30:03
沪铅2602(pb2602)1690500%1690516905169051690518425153803022025-04-30 11:30:03
螺纹钢2510(rb2510)3090-10-0.3%31003104308531093357286019736087072112025-04-30 11:30:03主力
螺纹钢2507(rb2507)3084-4-0.1%308830933071309033372842112663701292025-04-30 11:30:03
螺纹钢2505(rb2505)3040-10-0.3%30503064304030483291280468048482942025-04-30 11:30:03
螺纹钢2509(rb2509)308740.1%308330973078309933462851237461346842025-04-30 11:30:03
螺纹钢2511(rb2511)3103-9-0.3%31123117310031183367286812534699812025-04-30 11:30:03
螺纹钢2601(rb2601)3118-3-0.1%3121313331143136338628858341095362025-04-30 11:30:03
螺纹钢2506(rb2506)305560.2%304930633043305933032814748714182025-04-30 11:30:03
螺纹钢2508(rb2508)3083-3-0.1%30863090307230913338284355097272025-04-30 11:30:03
螺纹钢2603(rb2603)3130-5-0.2%313531453127315534072902628702025-04-30 11:30:03
螺纹钢2512(rb2512)3122-5-0.2%312731283111313733872886770672025-04-30 11:30:03
螺纹钢2604(rb2604)3139-6-0.2%314531513136315834102905157422025-04-30 11:30:03
螺纹钢2602(rb2602)3124-14-0.4%313831383122314033912888754382025-04-30 11:30:03
橡胶2509(ru2509)14695450.3%1465014765145201470016315130801252553761082025-04-30 11:30:03主力
橡胶2601(ru2601)15445100.1%15435155351530015510172151380025963195242025-04-30 11:30:03
橡胶2505(ru2505)14515250.2%144901458514370145351613012935672335592025-04-30 11:30:03
橡胶2507(ru2507)14630100.1%1462014695144801466016270130458558602025-04-30 11:30:03
橡胶2511(ru2511)14735300.2%14705148001457514725163401310532303332025-04-30 11:30:03
橡胶2506(ru2506)14560300.2%145301463514420145901619012985611542025-04-30 11:30:03
橡胶2508(ru2508)14670-35-0.2%1470514760145451470516320130851194352025-04-30 11:30:03
橡胶2510(ru2510)14585-160-1.1%147451477014585147701639013145256202025-04-30 11:30:03
橡胶2603(ru2603)15485-15-0.1%15500155451536015550172601383546112025-04-30 11:30:03
橡胶2604(ru2604)15515-35-0.2%155501555015485155151722013805322025-04-30 11:30:03
沪锡2506(sn2506)260870-1110-0.4%26198026470026008026121029255022986030967820772025-04-30 11:30:03主力
沪锡2507(sn2507)260860-1380-0.5%26224026433026018026102029234022969011892116142025-04-30 11:30:03
沪锡2505(sn2505)260770-760-0.3%261530264380260000261230292570229880368884712025-04-30 11:30:03
沪锡2508(sn2508)260790-410-0.2%261200264170259940260730292010229440420511662025-04-30 11:30:03
沪锡2509(sn2509)260910-260-0.1%26117026386026001026064029191022936025728142025-04-30 11:30:03
沪锡2510(sn2510)260850-500-0.2%2613502636002602002607602920502294606351532025-04-30 11:30:03
沪锡2602(sn2602)260660100%2606502615502606502611402924702298006582025-04-30 11:30:03
沪锡2512(sn2512)260200-2800-1.1%26300026300026020026059029186022931021662025-04-30 11:30:03
沪锡2604(sn2604)2616803100.1%2613702617302609002615002928802301201162025-04-30 11:30:03
沪锡2601(sn2601)260000-2000-0.8%26200026205026000026031029154022907015142025-04-30 11:30:03
沪锡2603(sn2603)260000-1400-0.5%2614002623402600002602102914302289803342025-04-30 11:30:03
沪锡2511(sn2511)26052000%26052026052026052026152029290023013020212025-04-30 11:30:03
纸浆2507(sp2507)5112-58-1.1%5170518450845252572447781249892284352025-04-30 11:30:03主力
纸浆2509(sp2509)5072-104-2%51765176503452105678474072122570942025-04-30 11:30:03
纸浆2511(sp2511)5064-66-1.3%513051405028520056684732821860872025-04-30 11:30:03
纸浆2505(sp2505)5130-118-2.2%5248524851185336581648541602854762025-04-30 11:30:03
纸浆2601(sp2601)5142-54-1%519652065102525857304784520822102025-04-30 11:30:03
纸浆2512(sp2512)5078-42-0.8%51205126503651785644471018448172025-04-30 11:30:03
纸浆2506(sp2506)5150-72-1.4%5222523451305314579248347112972025-04-30 11:30:03
纸浆2508(sp2508)5104-58-1.1%5162516250745224569447524032672025-04-30 11:30:03
纸浆2510(sp2510)5084-66-1.3%5150515250545192565847242621132025-04-30 11:30:03
纸浆2603(sp2603)5164-46-0.9%521052165134528657604810139512025-04-30 11:30:03
纸浆2604(sp2604)5172-54-1%52265226514652945770481635212025-04-30 11:30:03
纸浆2602(sp2602)5168-10-0.2%51785180512852705744479425132025-04-30 11:30:03
不锈钢2506(ss2506)12670-45-0.4%12715127251264512700137151168098731895252025-04-30 11:30:03主力
不锈钢2507(ss2507)12720-75-0.6%12795127951270512750137701173077656345982025-04-30 11:30:03
不锈钢2508(ss2508)12760-25-0.2%1278512805127401278013800117554012992952025-04-30 11:30:03
不锈钢2505(ss2505)12635-55-0.4%126901269012595126251363511615712848952025-04-30 11:30:03
不锈钢2509(ss2509)12790-30-0.2%1282012830127701281013830117851871428902025-04-30 11:30:03
不锈钢2510(ss2510)12825-35-0.3%128601287012815128501387511820152112332025-04-30 11:30:03
不锈钢2511(ss2511)12870-75-0.6%129451294512865128951392511860268542025-04-30 11:30:03
不锈钢2512(ss2512)12970-10-0.1%129801298512960129851402011945102192025-04-30 11:30:03
不锈钢2601(ss2601)13025-15-0.1%130401304013005130451408512000396182025-04-30 11:30:03
不锈钢2602(ss2602)13080-5-0%1308513085130401310014145120507162025-04-30 11:30:03
不锈钢2604(ss2604)1320550%1320013205132001322014275121603322025-04-30 11:30:03
不锈钢2603(ss2603)1316500%1316513165131651317014220121159912025-04-30 11:30:03
线材2505(wr2505)3280-68-2%3348334832803286358129906192025-04-30 11:30:03主力
线材2509(wr2509)3419-270-7.3%368936893545341937263111132025-04-30 11:30:03
线材2507(wr2507)3390792.4%331134103311339036953084322025-04-30 11:30:03
线材2604(wr2604)33941584.9%323634173236339436993088222025-04-30 11:30:03
线材2506(wr2506)3356-11-0.3%336733673367335636583053112025-04-30 11:30:03
线材2508(wr2508)3470-8-0.2%347834783478347037823157112025-04-30 11:30:03
线材2510(wr2510)348300%348334833483348337963169412025-04-30 11:30:03
沪锌2506(zn2506)22430-175-0.8%226052265022405225352456020505111907871952025-04-30 11:30:03主力
沪锌2507(zn2507)22210-190-0.8%22400224152218522290242952028059940344672025-04-30 11:30:03
沪锌2505(zn2505)22720-105-0.5%2282522880227002279524845207401371979942025-04-30 11:30:03
沪锌2508(zn2508)22090-125-0.6%2221522270220652215024140201551463564222025-04-30 11:30:03
沪锌2509(zn2509)22040-125-0.6%221652218522000220602404520070698114222025-04-30 11:30:03
沪锌2510(zn2510)21965-140-0.6%22105221202193522020240002003514641692025-04-30 11:30:03
沪锌2511(zn2511)21920-130-0.6%220502205521895219702394519990799742025-04-30 11:30:03
沪锌2603(zn2603)21805-90-0.4%218952189521720218502381519880165412025-04-30 11:30:03
沪锌2512(zn2512)21865-115-0.5%219802201021865219352390519960809362025-04-30 11:30:03
沪锌2601(zn2601)21855-75-0.3%219302195021840218702383519900205242025-04-30 11:30:03
沪锌2604(zn2604)21770-120-0.5%21890218902175021790237501982595102025-04-30 11:30:03
沪锌2602(zn2602)21850-85-0.4%21935219352185021860238251989016522025-04-30 11:30:03
11 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

  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！！