2024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2502(bc2502) | 66930 | 40 | 0.1% | 66890 | 67110 | 66490 | 66800 | 71470 | 62120 | 5260 | 6562 | 2025-01-13 13:58:59 | 主力 |
| 国际铜2503(bc2503) | 67070 | 50 | 0.1% | 67020 | 67270 | 66630 | 66940 | 71620 | 62250 | 3076 | 3038 | 2025-01-13 13:58:49 | |
| 国际铜2501(bc2501) | 65420 | -530 | -0.8% | 65950 | 67000 | 65100 | 65420 | 69990 | 60840 | 1410 | 55 | 2025-01-13 13:30:04 | |
| 国际铜2508(bc2508) | 67210 | -9840 | -12.8% | 77050 | 77050 | 65970 | 67210 | 71910 | 62500 | 2 | 8 | 2025-01-13 13:55:46 | |
| 国际铜2504(bc2504) | 67040 | -110 | -0.2% | 67150 | 67150 | 67040 | 66660 | 71320 | 61990 | 7 | 6 | 2025-01-13 13:58:49 | |
| 国际铜2505(bc2505) | 66350 | -50 | -0.1% | 66400 | 66400 | 66300 | 66350 | 70990 | 61700 | 2 | 2 | 2025-01-13 13:58:49 | |
| 国际铜2506(bc2506) | 66280 | -9620 | -12.7% | 75900 | 75900 | 66680 | 66280 | 70910 | 61640 | 1 | 2 | 2025-01-13 13:55:54 | |
| 集运指数2502(ec2502) | 1993.2 | 26.3 | 1.3% | 1966.9 | 2055 | 1947 | 2015.1 | 2337.5 | 1692.6 | 22050 | 16396 | 2025-01-13 13:59:01 | 主力 |
| 集运指数2504(ec2504) | 1375.9 | 8.1 | 0.6% | 1367.8 | 1422 | 1351 | 1434 | 1663.4 | 1204.5 | 22772 | 13079 | 2025-01-13 13:59:01 | |
| 集运指数2506(ec2506) | 1426 | 5 | 0.4% | 1421 | 1459.8 | 1418.4 | 1505.8 | 1746.7 | 1264.8 | 16588 | 4600 | 2025-01-13 13:59:01 | |
| 集运指数2510(ec2510) | 1152.5 | 2.5 | 0.2% | 1150 | 1178.8 | 1136 | 1187.5 | 1377.5 | 997.5 | 14509 | 3854 | 2025-01-13 13:58:49 | |
| 集运指数2508(ec2508) | 1468.3 | -11.7 | -0.8% | 1480 | 1503.8 | 1452.4 | 1552.2 | 1800.5 | 1303.8 | 9652 | 3453 | 2025-01-13 13:59:02 | |
| 集运指数2512(ec2512) | 1188.6 | 8.7 | 0.7% | 1179.9 | 1223 | 1177.7 | 1224 | 1419.8 | 1028.1 | 1337 | 600 | 2025-01-13 13:58:49 | |
| 低硫燃料油2503(lu2503) | 4256 | 66 | 1.6% | 4190 | 4314 | 4184 | 4095 | 4381 | 3808 | 63349 | 124532 | 2025-01-13 13:58:59 | 主力 |
| 低硫燃料油2504(lu2504) | 4244 | 46 | 1.1% | 4198 | 4282 | 4174 | 4083 | 4368 | 3797 | 98822 | 69231 | 2025-01-13 13:59:01 | |
| 低硫燃料油2505(lu2505) | 4220 | 89 | 2.2% | 4131 | 4258 | 4131 | 4063 | 4347 | 3778 | 9783 | 13791 | 2025-01-13 13:58:49 | |
| 低硫燃料油2502(lu2502) | 4290 | 82 | 1.9% | 4208 | 4317 | 4190 | 4101 | 4388 | 3813 | 2411 | 1663 | 2025-01-13 13:58:49 | |
| 低硫燃料油2506(lu2506) | 4174 | 63 | 1.5% | 4111 | 4207 | 4111 | 4017 | 4298 | 3735 | 796 | 423 | 2025-01-13 13:58:49 | |
| 低硫燃料油2509(lu2509) | 4119 | 121 | 3% | 3998 | 4160 | 3998 | 3918 | 4192 | 3643 | 76 | 38 | 2025-01-13 13:58:37 | |
| 低硫燃料油2507(lu2507) | 4155 | 65 | 1.6% | 4090 | 4171 | 4086 | 3989 | 4268 | 3709 | 59 | 20 | 2025-01-13 13:58:37 | |
| 低硫燃料油2508(lu2508) | 4125 | 76 | 1.9% | 4049 | 4135 | 4049 | 3973 | 4251 | 3694 | 27 | 10 | 2025-01-13 13:58:37 | |
| 低硫燃料油2510(lu2510) | 4076 | 77 | 1.9% | 3999 | 4102 | 3981 | 3896 | 4168 | 3623 | 23 | 10 | 2025-01-13 13:59:01 | |
| 低硫燃料油2511(lu2511) | 4030 | 36 | 0.9% | 3994 | 4030 | 3994 | 3909 | 4182 | 3635 | 45 | 5 | 2025-01-13 13:58:37 | |
| 低硫燃料油2512(lu2512) | 4024 | 15 | 0.4% | 4009 | 4024 | 4009 | 3906 | 4179 | 3632 | 40 | 3 | 2025-01-13 13:58:26 | |
| 低硫燃料油2601(lu2601) | 4025 | 25 | 0.6% | 4000 | 4025 | 4000 | 3874 | 4145 | 3602 | 30 | 3 | 2025-01-13 13:56:10 | |
| 20号胶2503(nr2503) | 14580 | -20 | -0.1% | 14600 | 14785 | 14545 | 14600 | 15475 | 13720 | 75399 | 126293 | 2025-01-13 13:58:59 | 主力 |
| 20号胶2502(nr2502) | 14680 | -25 | -0.2% | 14705 | 14850 | 14615 | 14650 | 15525 | 13770 | 13866 | 19747 | 2025-01-13 13:59:01 | |
| 20号胶2504(nr2504) | 14470 | 20 | 0.1% | 14450 | 14665 | 14405 | 14515 | 15385 | 13640 | 27213 | 19635 | 2025-01-13 13:58:59 | |
| 20号胶2505(nr2505) | 14415 | -35 | -0.2% | 14450 | 14610 | 14335 | 14460 | 15325 | 13590 | 10544 | 5770 | 2025-01-13 13:59:01 | |
| 20号胶2506(nr2506) | 14390 | -20 | -0.1% | 14410 | 14545 | 14285 | 14420 | 15285 | 13550 | 336 | 210 | 2025-01-13 13:58:56 | |
| 20号胶2501(nr2501) | 14750 | 50 | 0.3% | 14700 | 14750 | 14700 | 14715 | 15595 | 13830 | 2660 | 30 | 2025-01-13 13:55:19 | |
| 20号胶2510(nr2510) | 14380 | -60 | -0.4% | 14440 | 14530 | 14380 | 14535 | 15405 | 13660 | 28 | 15 | 2025-01-13 13:58:49 | |
| 20号胶2509(nr2509) | 14450 | 30 | 0.2% | 14420 | 14545 | 14410 | 14520 | 15390 | 13645 | 70 | 14 | 2025-01-13 13:59:01 | |
| 20号胶2507(nr2507) | 14475 | 95 | 0.7% | 14380 | 14475 | 14330 | 14450 | 15315 | 13580 | 44 | 11 | 2025-01-13 13:58:49 | |
| 20号胶2508(nr2508) | 14475 | 85 | 0.6% | 14390 | 14495 | 14390 | 14460 | 15325 | 13590 | 30 | 5 | 2025-01-13 13:59:02 | |
| 20号胶2512(nr2512) | 14575 | -25 | -0.2% | 14600 | 14600 | 14575 | 14585 | 15460 | 13705 | 5 | 2 | 2025-01-13 13:52:58 | |
| 20号胶2511(nr2511) | 14470 | 0 | 0% | 14470 | 14470 | 14470 | 14560 | 15430 | 13685 | 10 | 1 | 2025-01-13 13:58:49 | |
| 原油2502(sc2502) | 626.3 | 24.7 | 4.1% | 601.6 | 626.3 | 599.4 | 585.4 | 626.3 | 544.4 | 21820 | 119896 | 2025-01-13 13:58:59 | 主力 |
| 原油2503(sc2503) | 614.9 | 23.9 | 4% | 591 | 614.9 | 590.4 | 574.7 | 614.9 | 534.4 | 30082 | 108779 | 2025-01-13 13:58:49 | |
| 原油2504(sc2504) | 606.5 | 18.7 | 3.2% | 587.8 | 607.4 | 585.3 | 570.2 | 610.1 | 530.2 | 8003 | 11278 | 2025-01-13 13:59:01 | |
| 原油2505(sc2505) | 594.8 | 13.5 | 2.3% | 581.3 | 599.5 | 579.5 | 565.8 | 605.4 | 526.1 | 1260 | 2355 | 2025-01-13 13:58:59 | |
| 原油2506(sc2506) | 585.8 | 9.1 | 1.6% | 576.7 | 592.5 | 573.9 | 562.5 | 601.8 | 523.1 | 672 | 525 | 2025-01-13 13:58:56 | |
| 原油2507(sc2507) | 578.6 | 5.6 | 1% | 573 | 586.3 | 568.7 | 559.1 | 598.2 | 519.9 | 89 | 83 | 2025-01-13 13:58:44 | |
| 原油2508(sc2508) | 571.5 | 4.2 | 0.7% | 567.3 | 578.9 | 565.4 | 554.9 | 593.7 | 516 | 49 | 53 | 2025-01-13 13:58:37 | |
| 原油2509(sc2509) | 568 | 5.2 | 0.9% | 562.8 | 581 | 562.8 | 551.8 | 590.4 | 513.1 | 80 | 48 | 2025-01-13 13:58:59 | |
| 原油2512(sc2512) | 551.1 | -7.9 | -1.4% | 559 | 564.7 | 547.6 | 547.1 | 585.3 | 508.8 | 91 | 20 | 2025-01-13 13:56:52 | |
| 原油2706(sc2706) | 537.5 | -2.5 | -0.5% | 540 | 542 | 534.9 | 529.8 | 566.8 | 492.7 | 35 | 18 | 2025-01-13 13:57:27 | |
| 原油2510(sc2510) | 565 | -0.8 | -0.1% | 565.8 | 573 | 565 | 547.9 | 586.2 | 509.5 | 26 | 16 | 2025-01-13 13:58:50 | |
| 原油2709(sc2709) | 541 | -0.1 | -0% | 541.1 | 541.1 | 531.8 | 525.4 | 562.1 | 488.6 | 18 | 5 | 2025-01-13 13:56:29 | |
| 原油2511(sc2511) | 563.9 | 1 | 0.2% | 562.9 | 563.9 | 558.9 | 546.5 | 584.7 | 508.2 | 10 | 5 | 2025-01-13 13:58:50 | |
| 原油2712(sc2712) | 532.5 | -7 | -1.3% | 539.5 | 539.5 | 532.5 | 530 | 567.1 | 492.9 | 14 | 5 | 2025-01-13 13:57:48 | |
| 原油2612(sc2612) | 535.8 | 3.8 | 0.7% | 532 | 535.8 | 532 | 534.7 | 572.1 | 497.2 | 17 | 4 | 2025-01-13 13:56:29 | |
| 原油2606(sc2606) | 559.9 | 10.8 | 2% | 549.1 | 559.9 | 549.1 | 538.6 | 576.3 | 500.8 | 78 | 2 | 2025-01-13 13:56:39 | |
| 原油2603(sc2603) | 540.5 | -5.4 | -1% | 545.9 | 545.9 | 545.9 | 540.5 | 578.3 | 502.6 | 14 | 1 | 2025-01-13 13:56:39 | |
| 原油2609(sc2609) | 537.5 | -1.5 | -0.3% | 539 | 539 | 539 | 537.5 | 575.1 | 499.8 | 20 | 1 | 2025-01-13 13:57:36 | |
| 原油2703(sc2703) | 529.7 | 3.8 | 0.7% | 525.9 | 525.9 | 525.9 | 529.7 | 566.7 | 492.6 | 20 | 1 | 2025-01-13 13:56:29 |