zhoujie/Quant_Code
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

20250408修改

Browse Source
This commit is contained in:
zhoujie2104231
2025-04-09 17:18:30 +08:00
parent f925dff46b
commit aaf2224484
146 changed files with 157794 additions and 5718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

152
999.账户相关/simnow_trader/main_contacts.csv
View File

@@ -1,77 +1,77 @@
,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,交易品种,主连代码,品种代码,交割月份
0,豆一2505(a2505),4007.0,-1.0,-0%,4008.0,4018.0,4004.0,4003.0,4243.0,3763.0,189292,34898,2025-03-13 21:50:04,主力,豆一2505,a2505,a,2505
1,白银2504(ag2504),8149.0,16.0,0.2%,8133.0,8163.0,8118.0,8129.0,8941.0,7316.0,154317,56496,2025-03-13 21:50:04,主力,白银2504,ag2504,ag,2504
2,沪铝2505(al2505),20925.0,-20.0,-0.1%,20945.0,20950.0,20875.0,20985.0,22450.0,19515.0,261192,32027,2025-03-13 21:49:59,主力,沪铝2505,al2505,al,2505
3,氧化铝2505(ao2505),3130.0,-7.0,-0.2%,3137.0,3147.0,3124.0,3152.0,3404.0,2899.0,217480,18258,2025-03-13 21:49:59,主力,氧化铝2505,ao2505,ao,2505
4,苹果505(AP505),7314.0,26.0,0.4%,7288.0,7361.0,7209.0,7282.0,8011.0,6553.0,122503,121981,2025-03-13 21:49:20,主力,苹果505,AP505,AP,505
5,黄金2504(au2504),687.14,1.1,0.2%,686.02,687.94,685.46,682.46,750.7,614.2,66072,37226,2025-03-13 21:49:59,主力,黄金2504,au2504,au,2504
6,豆二2505(b2505),3537.0,5.0,0.1%,3532.0,3541.0,3520.0,3490.0,3699.0,3281.0,120742,40122,2025-03-13 21:50:03,主力,豆二2505,b2505,b,2505
7,胶板2503(bb2503),179.9,-43.1,-19.3%,222.95,222.95,222.95,179.9,190.65,169.15,1,1,2025-03-13 21:49:03,主力,胶板2503,bb2503,bb,2503
8,国际铜2504(bc2504),70830.0,180.0,0.3%,70650.0,70940.0,70550.0,70890.0,75850.0,65920.0,6544,1311,2025-03-13 21:50:03,主力,国际铜2504,bc2504,bc,2504
9,合成橡胶2504(br2504),13815.0,55.0,0.4%,13760.0,13860.0,13725.0,13755.0,14715.0,12790.0,17820,13367,2025-03-13 21:50:04,主力,合成橡胶2504,br2504,br,2504
10,沥青2506(bu2506),3506.0,5.0,0.1%,3501.0,3515.0,3487.0,3524.0,3770.0,3277.0,229692,76466,2025-03-13 21:50:04,主力,沥青2506,bu2506,bu,2506
11,玉米2505(c2505),2299.0,1.0,0%,2298.0,2303.0,2297.0,2302.0,2440.0,2164.0,1321791,95055,2025-03-13 21:50:05,主力,玉米2505,c2505,c,2505
12,棉花505(CF505),13680.0,25.0,0.2%,13655.0,13685.0,13650.0,13670.0,14495.0,12845.0,612217,25645,2025-03-13 21:50:02,主力,棉花505,CF505,CF,505
13,红枣505(CJ505),9145.0,-25.0,-0.3%,9170.0,9190.0,9095.0,9140.0,9965.0,8315.0,113345,39659,2025-03-13 21:49:18,主力,红枣505,CJ505,CJ,505
14,玉米淀粉2505(cs2505),2677.0,2.0,0.1%,2675.0,2681.0,2673.0,2681.0,2815.0,2547.0,155816,19381,2025-03-13 21:49:59,主力,玉米淀粉2505,cs2505,cs,2505
15,沪铜2505(cu2505),79640.0,160.0,0.2%,79480.0,79750.0,79340.0,79680.0,85250.0,74100.0,207799,16182,2025-03-13 21:50:04,主力,沪铜2505,cu2505,cu,2505
16,棉纱505(CY505),19825.0,50.0,0.3%,19775.0,19825.0,19755.0,19770.0,20565.0,18975.0,23857,630,2025-03-13 21:50:02,主力,棉纱505,CY505,CY,505
17,苯乙烯2504(eb2504),8082.0,32.0,0.4%,8050.0,8109.0,8049.0,8017.0,8498.0,7536.0,183951,62031,2025-03-13 21:50:03,主力,苯乙烯2504,eb2504,eb,2504
18,集运指数2506(ec2506),2122.1,-153.9,-6.8%,2276.0,2298.0,2088.0,2184.5,2534.0,1834.9,42044,76989,2025-03-13 21:49:06,主力,集运指数2506,ec2506,ec,2506
19,乙二醇2505(eg2505),4478.0,-2.0,-0%,4480.0,4487.0,4468.0,4463.0,4730.0,4196.0,367953,34170,2025-03-13 21:49:59,主力,乙二醇2505,eg2505,eg,2505
20,纤维板2505(fb2505),1321.0,-1.0,-0.1%,1322.0,1325.0,1318.0,1322.0,1388.0,1256.0,461,216,2025-03-13 21:49:15,主力,纤维板2505,fb2505,fb,2505
21,玻璃505(FG505),1148.0,-2.0,-0.2%,1150.0,1155.0,1145.0,1149.0,1253.0,1045.0,1585142,179327,2025-03-13 21:50:05,主力,玻璃505,FG505,FG,505
22,燃油2505(fu2505),3105.0,5.0,0.2%,3100.0,3110.0,3090.0,3104.0,3321.0,2886.0,201724,118589,2025-03-13 21:50:04,主力,燃油2505,fu2505,fu,2505
23,热卷2505(hc2505),3408.0,-5.0,-0.1%,3413.0,3420.0,3408.0,3391.0,3560.0,3221.0,1186306,111802,2025-03-13 21:50:04,主力,热卷2505,hc2505,hc,2505
24,铁矿石2505(i2505),779.5,-1.5,-0.2%,781.0,784.0,778.5,776.0,845.5,706.5,489471,59350,2025-03-13 21:50:03,主力,铁矿石2505,i2505,i,2505
25,中证500指数2503(IC2503),5968.0,-45.4,-0.8%,6013.4,6027.8,5914.6,6026.4,6629.0,5423.8,92410,71571,2025-03-13 15:00:17,主力,中证500指数2503,IC2503,IC,2503
26,沪深300指数2503(IF2503),3904.8,-19.2,-0.5%,3924.0,3935.0,3885.8,3927.6,4320.2,3535.0,116309,76944,2025-03-13 15:00:17,主力,沪深300指数2503,IF2503,IF,2503
27,上证50指数2503(IH2503),2664.4,-5.6,-0.2%,2670.0,2683.8,2651.2,2670.4,2937.4,2403.4,50656,38945,2025-03-13 15:00:17,主力,上证50指数2503,IH2503,IH,2503
28,中证股指期货2503(IM2503),6426.0,-81.0,-1.2%,6507.0,6520.6,6360.2,6528.6,7181.4,5875.8,165394,189598,2025-03-13 15:00:17,主力,中证股指期货2503,IM2503,IM,2503
29,焦炭2505(j2505),1636.5,-15.5,-0.9%,1652.0,1652.0,1635.5,1642.0,1773.0,1511.0,47343,4534,2025-03-13 21:50:00,主力,焦炭2505,j2505,j,2505
30,鸡蛋2505(jd2505),3057.0,-53.0,-1.7%,3110.0,3110.0,3056.0,3081.0,3265.0,2897.0,190376,146606,2025-03-13 21:49:03,主力,鸡蛋2505,jd2505,jd,2505
31,焦煤2505(jm2505),1081.0,-9.0,-0.8%,1090.0,1092.0,1080.0,1080.5,1166.5,994.5,370480,72341,2025-03-13 21:50:03,主力,焦煤2505,jm2505,jm,2505
32,塑料2505(l2505),7776.0,5.0,0.1%,7771.0,7787.0,7766.0,7812.0,8280.0,7344.0,502209,52986,2025-03-13 21:50:03,主力,塑料2505,l2505,l,2505
33,碳酸锂2505(lc2505),75340.0,-260.0,-0.3%,75600.0,75860.0,75300.0,75820.0,83400.0,68240.0,258337,71232,2025-03-13 15:00:27,主力,碳酸锂2505,lc2505,lc,2505
34,原木2507(lg2507),839.0,5.0,0.6%,834.0,843.0,828.5,834.5,884.5,784.5,36109,30443,2025-03-13 21:49:26,主力,原木2507,lg2507,lg,2507
35,生猪2505(lh2505),13335.0,-45.0,-0.3%,13380.0,13380.0,13285.0,13325.0,14120.0,12530.0,85545,37815,2025-03-13 21:49:03,主力,生猪2505,lh2505,lh,2505
36,低硫燃料油2505(lu2505),3555.0,-7.0,-0.2%,3562.0,3564.0,3548.0,3577.0,3827.0,3326.0,70064,19597,2025-03-13 21:50:00,主力,低硫燃料油2505,lu2505,lu,2505
37,豆粕2505(m2505),2891.0,5.0,0.2%,2886.0,2896.0,2879.0,2859.0,3030.0,2688.0,2006336,412814,2025-03-13 21:50:05,主力,豆粕2505,m2505,m,2505
38,甲醇505(MA505),2544.0,4.0,0.2%,2540.0,2548.0,2535.0,2537.0,2715.0,2359.0,872725,109408,2025-03-13 21:50:02,主力,甲醇505,MA505,MA,505
39,沪镍2505(ni2505),133250.0,750.0,0.6%,132500.0,133670.0,132200.0,133520.0,146870.0,120160.0,156379,53185,2025-03-13 21:50:04,主力,沪镍2505,ni2505,ni,2505
40,20号胶2505(nr2505),14515.0,25.0,0.2%,14490.0,14555.0,14455.0,14505.0,15375.0,13630.0,109542,30616,2025-03-13 21:50:04,主力,20号胶2505,nr2505,nr,2505
41,菜籽油505(OI505),9112.0,-16.0,-0.2%,9128.0,9144.0,9096.0,9103.0,9650.0,8556.0,255388,118657,2025-03-13 21:50:05,主力,菜籽油505,OI505,OI,505
42,棕榈油2505(p2505),9096.0,-24.0,-0.3%,9120.0,9148.0,9086.0,9046.0,9678.0,8414.0,459983,173668,2025-03-13 21:50:03,主力,棕榈油2505,p2505,p,2505
43,沪铅2504(pb2504),17560.0,50.0,0.3%,17510.0,17580.0,17510.0,17575.0,18805.0,16340.0,42688,8548,2025-03-13 21:50:00,主力,沪铅2504,pb2504,pb,2504
44,短纤505(PF505),6614.0,24.0,0.4%,6590.0,6624.0,6580.0,6610.0,7008.0,6212.0,159742,14697,2025-03-13 21:50:02,主力,短纤505,PF505,PF,505
45,液化石油气2504(pg2504),4679.0,1.0,0%,4678.0,4687.0,4653.0,4666.0,4945.0,4387.0,45661,12465,2025-03-13 21:49:55,主力,液化石油气2504,pg2504,pg,2504
46,花生505(PK505),8266.0,22.0,0.3%,8244.0,8280.0,8232.0,8256.0,8834.0,7678.0,91094,24042,2025-03-13 21:49:15,主力,花生505,PK505,PK,505
47,聚丙烯2505(pp2505),7255.0,-5.0,-0.1%,7260.0,7269.0,7250.0,7273.0,7709.0,6837.0,492149,55237,2025-03-13 21:50:03,主力,聚丙烯2505,pp2505,pp,2505
48,瓶片PR505(PR505),6026.0,8.0,0.1%,6018.0,6036.0,6000.0,6024.0,6386.0,5662.0,45506,2845,2025-03-13 21:49:58,主力,瓶片PR505,PR505,PR,505
49,多晶硅2506(ps2506),44130.0,70.0,0.2%,44060.0,44230.0,43950.0,44065.0,47145.0,40985.0,24286,6743,2025-03-13 15:00:27,主力,多晶硅2506,ps2506,ps,2506
50,对二甲苯 505(PX505),6734.0,28.0,0.4%,6706.0,6748.0,6688.0,6718.0,7190.0,6246.0,162346,36131,2025-03-13 21:50:04,主力,对二甲苯 505,PX505,PX,505
51,螺纹钢2505(rb2505),3249.0,-9.0,-0.3%,3258.0,3260.0,3248.0,3242.0,3404.0,3079.0,2054199,182991,2025-03-13 21:50:04,主力,螺纹钢2505,rb2505,rb,2505
52,菜籽粕505(RM505),2674.0,-20.0,-0.7%,2694.0,2694.0,2667.0,2700.0,2862.0,2538.0,772467,395700,2025-03-13 21:50:02,主力,菜籽粕505,RM505,RM,505
53,粳米2506(rr2506),3494.0,-27.0,-0.8%,3521.0,3521.0,3494.0,3512.0,3687.0,3337.0,4617,764,2025-03-13 21:50:00,主力,粳米2506,rr2506,rr,2506
54,油菜籽507(RS507),5851.0,-136.0,-2.3%,5987.0,6044.0,5807.0,5926.0,6519.0,5333.0,181,306,2025-03-13 21:49:31,主力,油菜籽507,RS507,RS,507
55,橡胶2505(ru2505),17090.0,35.0,0.2%,17055.0,17130.0,17055.0,17140.0,18165.0,16110.0,173776,45915,2025-03-13 21:50:04,主力,橡胶2505,ru2505,ru,2505
56,纯碱505(SA505),1433.0,-7.0,-0.5%,1440.0,1441.0,1431.0,1430.0,1559.0,1301.0,1194505,156290,2025-03-13 21:50:04,主力,纯碱505,SA505,SA,505
57,原油2504(sc2504),520.6,-1.2,-0.2%,521.8,522.1,520.2,523.2,559.8,486.5,18847,11516,2025-03-13 21:50:04,主力,原油2504,sc2504,sc,2504
58,硅铁505(SF505),5982.0,-2.0,-0%,5984.0,5992.0,5960.0,5980.0,6460.0,5500.0,201201,60571,2025-03-13 21:49:24,主力,硅铁505,SF505,SF,505
59,烧碱 505(SH505),2706.0,-14.0,-0.5%,2720.0,2722.0,2704.0,2702.0,2892.0,2512.0,242133,51322,2025-03-13 21:50:03,主力,烧碱 505,SH505,SH,505
60,工业硅2505(si2505),9945.0,60.0,0.6%,9885.0,9970.0,9855.0,9875.0,10565.0,9185.0,262884,114183,2025-03-13 15:00:27,主力,工业硅2505,si2505,si,2505
61,锰硅505(SM505),6306.0,-34.0,-0.5%,6340.0,6344.0,6286.0,6312.0,6818.0,5806.0,418858,189440,2025-03-13 21:49:24,主力,锰硅505,SM505,SM,505
62,沪锡2504(sn2504),274920.0,10060.0,3.8%,264860.0,278000.0,264080.0,265010.0,291510.0,238500.0,37882,75763,2025-03-13 21:50:01,主力,沪锡2504,sn2504,sn,2504
63,纸浆2505(sp2505),5856.0,-26.0,-0.4%,5882.0,5882.0,5838.0,5892.0,6244.0,5538.0,198375,60995,2025-03-13 21:50:04,主力,纸浆2505,sp2505,sp,2505
64,白糖505(SR505),6025.0,25.0,0.4%,6000.0,6025.0,5996.0,5982.0,6341.0,5623.0,346137,81559,2025-03-13 21:50:03,主力,白糖505,SR505,SR,505
65,不锈钢2505(ss2505),13585.0,5.0,0%,13580.0,13605.0,13555.0,13560.0,14235.0,12880.0,167493,30869,2025-03-13 21:50:04,主力,不锈钢2505,ss2505,ss,2505
66,10年国债2506(T2506),107.62,0.1,0.1%,107.56,107.8,107.56,107.59,109.74,105.44,171620,78543,2025-03-13 15:15:00,主力,10年国债2506,T2506,T,2506
67,PTA505(TA505),4776.0,20.0,0.4%,4756.0,4786.0,4746.0,4772.0,5060.0,4484.0,1350399,136839,2025-03-13 21:50:04,主力,PTA505,TA505,TA,505
68,5年期国债2506(TF2506),105.495,-0.0,-0%,105.5,105.68,105.475,105.515,106.78,104.25,138200,62987,2025-03-13 15:15:00,主力,5年期国债2506,TF2506,TF,2506
69,30年期国债期货2506(TL2506),115.9,-0.1,-0.1%,116.0,116.36,115.73,115.85,119.9,111.8,107380,111152,2025-03-13 15:15:00,主力,30年期国债期货2506,TL2506,TL,2506
70,2年期国债2506(TS2506),102.3259,-0.0,-0%,102.37,102.432,102.3259,102.354,102.864,101.844,92452,35384,2025-03-13 15:15:00,主力,2年期国债2506,TS2506,TS,2506
71,尿素505(UR505),1746.0,-10.0,-0.6%,1756.0,1765.0,1745.0,1757.0,1880.0,1634.0,228335,167532,2025-03-13 21:49:05,主力,尿素505,UR505,UR,505
72,PVC2505(v2505),5026.0,-15.0,-0.3%,5041.0,5042.0,5023.0,5027.0,5328.0,4726.0,1200967,111978,2025-03-13 21:50:03,主力,PVC2505,v2505,v,2505
73,线材2505(wr2505),3458.0,47.0,1.4%,3411.0,3466.0,3411.0,3444.0,3685.0,3202.0,163,54,2025-03-13 21:49:31,主力,线材2505,wr2505,wr,2505
74,豆油2505(y2505),8008.0,10.0,0.1%,7998.0,8018.0,7976.0,7908.0,8382.0,7434.0,544003,107635,2025-03-13 21:50:03,主力,豆油2505,y2505,y,2505
75,沪锌2504(zn2504),24045.0,25.0,0.1%,24020.0,24085.0,23980.0,24085.0,25770.0,22395.0,71447,23603,2025-03-13 21:50:02,主力,沪锌2504,zn2504,zn,2504
0,豆一2505(a2505),3917.0,-16.0,-0.4%,3933.0,3946.0,3912.0,3965.0,4202.0,3728.0,196611,138437,2025-03-19 15:03:49,主力,豆一2505,a2505,a,2505
1,白银2506(ag2506),8379.0,-51.0,-0.6%,8430.0,8444.0,8357.0,8337.0,9170.0,7503.0,422547,477667,2025-03-19 15:16:39,主力,白银2506,ag2506,ag,2506
2,沪铝2505(al2505),20700.0,-15.0,-0.1%,20715.0,20770.0,20570.0,20835.0,22290.0,19375.0,239614,208553,2025-03-19 15:16:39,主力,沪铝2505,al2505,al,2505
3,氧化铝2505(ao2505),3015.0,-66.0,-2.1%,3081.0,3082.0,3002.0,3104.0,3352.0,2855.0,224506,167099,2025-03-19 15:16:40,主力,氧化铝2505,ao2505,ao,2505
4,苹果505(AP505),7396.0,96.0,1.3%,7300.0,7400.0,7280.0,7341.0,8076.0,6606.0,113071,99195,2025-03-19 15:00:14,主力,苹果505,AP505,AP,505
5,黄金2504(au2504),707.34,3.0,0.4%,704.34,708.48,702.3,697.5,767.24,627.74,55549,189910,2025-03-19 15:16:40,主力,黄金2504,au2504,au,2504
6,豆二2505(b2505),3561.0,-11.0,-0.3%,3572.0,3588.0,3546.0,3559.0,3772.0,3346.0,112847,170352,2025-03-19 15:03:49,主力,豆二2505,b2505,b,2505
7,胶板2504(bb2504),157.7,-2.3,-1.4%,160.0,167.0,152.6,159.95,167.9,152.0,3,16,2025-03-19 15:02:47,主力,胶板2504,bb2504,bb,2504
8,国际铜2505(bc2505),72110.0,360.0,0.5%,71750.0,72300.0,71510.0,71600.0,76610.0,66580.0,10286,5936,2025-03-19 15:16:40,主力,国际铜2505,bc2505,bc,2505
9,合成橡胶2505(br2505),13850.0,-40.0,-0.3%,13890.0,13900.0,13710.0,13800.0,14765.0,12830.0,39433,79826,2025-03-19 15:16:40,主力,合成橡胶2505,br2505,br,2505
10,沥青2506(bu2506),3439.0,-95.0,-2.7%,3534.0,3539.0,3431.0,3528.0,3774.0,3281.0,240812,310234,2025-03-19 15:16:40,主力,沥青2506,bu2506,bu,2506
11,玉米2505(c2505),2284.0,-8.0,-0.3%,2292.0,2294.0,2279.0,2291.0,2428.0,2154.0,1263000,556257,2025-03-19 15:03:49,主力,玉米2505,c2505,c,2505
12,棉花505(CF505),13645.0,70.0,0.5%,13575.0,13650.0,13560.0,13590.0,14410.0,12770.0,583808,158668,2025-03-19 15:00:14,主力,棉花505,CF505,CF,505
13,红枣505(CJ505),9025.0,-75.0,-0.8%,9100.0,9100.0,8980.0,9105.0,9925.0,8285.0,110420,51665,2025-03-19 15:00:14,主力,红枣505,CJ505,CJ,505
14,玉米淀粉2505(cs2505),2670.0,-14.0,-0.5%,2684.0,2686.0,2663.0,2681.0,2815.0,2547.0,160043,97758,2025-03-19 15:03:49,主力,玉米淀粉2505,cs2505,cs,2505
15,沪铜2505(cu2505),80890.0,330.0,0.4%,80560.0,81070.0,80220.0,80350.0,85970.0,74720.0,241712,89493,2025-03-19 15:16:40,主力,沪铜2505,cu2505,cu,2505
16,棉纱505(CY505),19750.0,150.0,0.8%,19600.0,19770.0,19580.0,19640.0,20430.0,18850.0,21054,6503,2025-03-19 15:00:14,主力,棉纱505,CY505,CY,505
17,苯乙烯2505(eb2505),7934.0,-24.0,-0.3%,7958.0,7985.0,7903.0,7947.0,8423.0,7471.0,231020,151949,2025-03-19 15:03:49,主力,苯乙烯2505,eb2505,eb,2505
18,集运指数2506(ec2506),2057.0,-177.1,-7.9%,2234.1,2297.8,2032.0,2237.3,2595.2,1879.3,45557,98522,2025-03-19 15:16:41,主力,集运指数2506,ec2506,ec,2506
19,乙二醇2505(eg2505),4445.0,-2.0,-0%,4447.0,4458.0,4420.0,4437.0,4703.0,4171.0,363477,118750,2025-03-19 15:03:49,主力,乙二醇2505,eg2505,eg,2505
20,纤维板2505(fb2505),1323.0,-0.5,-0%,1323.5,1324.5,1321.5,1323.0,1389.0,1257.0,437,104,2025-03-19 15:02:48,主力,纤维板2505,fb2505,fb,2505
21,玻璃505(FG505),1177.0,10.0,0.9%,1167.0,1182.0,1152.0,1177.0,1283.0,1071.0,1557202,1591648,2025-03-19 15:00:14,主力,玻璃505,FG505,FG,505
22,燃油2505(fu2505),3067.0,-90.0,-2.9%,3157.0,3159.0,3062.0,3140.0,3359.0,2920.0,185669,607966,2025-03-19 15:16:41,主力,燃油2505,fu2505,fu,2505
23,热卷2505(hc2505),3348.0,-26.0,-0.8%,3374.0,3374.0,3341.0,3373.0,3541.0,3204.0,1099379,498763,2025-03-19 15:16:41,主力,热卷2505,hc2505,hc,2505
24,铁矿石2505(i2505),760.0,-18.5,-2.4%,778.5,779.0,757.5,776.5,846.0,707.0,474155,379952,2025-03-19 15:03:49,主力,铁矿石2505,i2505,i,2505
25,中证500指数2503(IC2503),6099.6,-0.2,-0%,6099.8,6121.0,6058.2,6113.4,6724.6,5502.2,52332,53327,2025-03-19 15:24:05,主力,中证500指数2503,IC2503,IC,2503
26,沪深300指数2503(IF2503),4013.2,14.2,0.4%,3999.0,4026.0,3988.0,4007.0,4407.6,3606.4,63335,63030,2025-03-19 15:24:05,主力,沪深300指数2503,IF2503,IF,2503
27,上证50指数2503(IH2503),2750.4,12.6,0.5%,2737.8,2760.6,2733.0,2740.6,3014.6,2466.6,31528,30629,2025-03-19 15:24:05,主力,上证50指数2503,IH2503,IH,2503
28,中证股指期货2503(IM2503),6550.0,-10.0,-0.2%,6560.0,6584.0,6506.0,6581.6,7239.6,5923.6,98474,115152,2025-03-19 15:24:05,主力,中证股指期货2503,IM2503,IM,2503
29,焦炭2505(j2505),1563.0,-41.5,-2.6%,1604.5,1605.0,1558.0,1606.0,1734.0,1478.0,51358,20792,2025-03-19 15:02:48,主力,焦炭2505,j2505,j,2505
30,鸡蛋2505(jd2505),3014.0,-23.0,-0.8%,3037.0,3046.0,3006.0,3033.0,3214.0,2852.0,198446,113254,2025-03-19 15:02:49,主力,鸡蛋2505,jd2505,jd,2505
31,焦煤2505(jm2505),1026.0,-24.0,-2.3%,1050.0,1051.0,1023.5,1057.5,1142.0,973.0,401466,282838,2025-03-19 15:03:49,主力,焦煤2505,jm2505,jm,2505
32,塑料2505(l2505),7693.0,-22.0,-0.3%,7715.0,7736.0,7680.0,7716.0,8178.0,7254.0,508894,294297,2025-03-19 15:03:49,主力,塑料2505,l2505,l,2505
33,碳酸锂2505(lc2505),75200.0,-380.0,-0.5%,75580.0,75580.0,75160.0,75780.0,83340.0,68220.0,253932,69916,2025-03-19 15:00:28,主力,碳酸锂2505,lc2505,lc,2505
34,原木2507(lg2507),834.5,2.5,0.3%,832.0,836.5,826.0,834.5,884.5,784.5,34439,17456,2025-03-19 15:02:48,主力,原木2507,lg2507,lg,2507
35,生猪2505(lh2505),13620.0,-100.0,-0.7%,13720.0,13785.0,13580.0,13620.0,14435.0,12805.0,86410,64612,2025-03-19 15:03:49,主力,生猪2505,lh2505,lh,2505
36,低硫燃料油2505(lu2505),3517.0,-102.0,-2.8%,3619.0,3626.0,3511.0,3571.0,3820.0,3321.0,64528,96024,2025-03-19 15:16:41,主力,低硫燃料油2505,lu2505,lu,2505
37,豆粕2505(m2505),2909.0,2.0,0.1%,2907.0,2924.0,2880.0,2903.0,3077.0,2729.0,1839880,1529830,2025-03-19 15:03:49,主力,豆粕2505,m2505,m,2505
38,甲醇505(MA505),2536.0,1.0,0%,2535.0,2545.0,2516.0,2542.0,2720.0,2364.0,811657,561423,2025-03-19 15:00:14,主力,甲醇505,MA505,MA,505
39,沪镍2505(ni2505),131650.0,1410.0,1.1%,130240.0,131850.0,129260.0,130730.0,143800.0,117650.0,132187,222952,2025-03-19 15:16:41,主力,沪镍2505,ni2505,ni,2505
40,20号胶2505(nr2505),14425.0,-100.0,-0.7%,14525.0,14545.0,14345.0,14430.0,15295.0,13560.0,97439,126922,2025-03-19 15:16:41,主力,20号胶2505,nr2505,nr,2505
41,菜籽油505(OI505),9139.0,-56.0,-0.6%,9195.0,9227.0,9126.0,9160.0,9710.0,8610.0,233058,506226,2025-03-19 15:00:14,主力,菜籽油505,OI505,OI,505
42,棕榈油2505(p2505),8942.0,-174.0,-1.9%,9116.0,9148.0,8930.0,9008.0,9638.0,8378.0,436324,1096737,2025-03-19 15:03:49,主力,棕榈油2505,p2505,p,2505
43,沪铅2505(pb2505),17730.0,80.0,0.5%,17650.0,17735.0,17585.0,17625.0,18855.0,16390.0,62354,38363,2025-03-19 15:16:41,主力,沪铅2505,pb2505,pb,2505
44,短纤505(PF505),6622.0,-38.0,-0.6%,6660.0,6672.0,6608.0,6624.0,7022.0,6226.0,165056,82448,2025-03-19 15:00:14,主力,短纤505,PF505,PF,505
45,液化石油气2504(pg2504),4673.0,-38.0,-0.8%,4711.0,4721.0,4661.0,4684.0,4965.0,4403.0,32679,50000,2025-03-19 15:03:49,主力,液化石油气2504,pg2504,pg,2504
46,花生505(PK505),8190.0,20.0,0.2%,8170.0,8202.0,8160.0,8220.0,8796.0,7644.0,89092,35394,2025-03-19 15:00:14,主力,花生505,PK505,PK,505
47,聚丙烯2505(pp2505),7237.0,-38.0,-0.5%,7275.0,7278.0,7228.0,7265.0,7700.0,6830.0,470147,249060,2025-03-19 15:02:49,主力,聚丙烯2505,pp2505,pp,2505
48,瓶片PR505(PR505),6062.0,-36.0,-0.6%,6098.0,6116.0,6050.0,6070.0,6436.0,5704.0,44497,18760,2025-03-19 15:00:15,主力,瓶片PR505,PR505,PR,505
49,多晶硅2506(ps2506),43610.0,475.0,1.1%,43135.0,43660.0,42700.0,42985.0,45990.0,39980.0,29415,25440,2025-03-19 15:00:28,主力,多晶硅2506,ps2506,ps,2506
50,对二甲苯 505(PX505),6780.0,-82.0,-1.2%,6862.0,6886.0,6760.0,6824.0,7302.0,6346.0,142938,147127,2025-03-19 15:00:15,主力,对二甲苯 505,PX505,PX,505
51,螺纹钢2505(rb2505),3162.0,-33.0,-1%,3195.0,3197.0,3155.0,3200.0,3360.0,3040.0,2173949,1579305,2025-03-19 15:16:41,主力,螺纹钢2505,rb2505,rb,2505
52,菜籽粕505(RM505),2678.0,9.0,0.3%,2669.0,2697.0,2661.0,2666.0,2826.0,2506.0,712553,854379,2025-03-19 15:00:15,主力,菜籽粕505,RM505,RM,505
53,粳米2505(rr2505),3509.0,3.0,0.1%,3506.0,3515.0,3496.0,3501.0,3676.0,3326.0,7494,1955,2025-03-19 15:02:48,主力,粳米2505,rr2505,rr,2505
54,油菜籽507(RS507),5722.0,-27.0,-0.5%,5749.0,5782.0,5691.0,5751.0,6327.0,5175.0,163,57,2025-03-19 15:00:15,主力,油菜籽507,RS507,RS,507
55,橡胶2505(ru2505),16865.0,-125.0,-0.7%,16990.0,17020.0,16805.0,16915.0,17925.0,15900.0,174187,224794,2025-03-19 15:16:41,主力,橡胶2505,ru2505,ru,2505
56,纯碱505(SA505),1419.0,-2.0,-0.1%,1421.0,1423.0,1401.0,1428.0,1557.0,1299.0,1175665,814799,2025-03-19 15:00:15,主力,纯碱505,SA505,SA,505
57,原油2505(sc2505),516.2,-12.4,-2.3%,528.6,528.8,515.0,523.4,560.0,486.7,33125,112844,2025-03-19 15:16:42,主力,原油2505,sc2505,sc,2505
58,硅铁505(SF505),5984.0,-18.0,-0.3%,6002.0,6008.0,5940.0,6060.0,6546.0,5574.0,187107,97206,2025-03-19 15:00:15,主力,硅铁505,SF505,SF,505
59,烧碱 505(SH505),2590.0,-43.0,-1.6%,2633.0,2646.0,2578.0,2639.0,2824.0,2454.0,271225,418093,2025-03-19 15:00:15,主力,烧碱 505,SH505,SH,505
60,工业硅2505(si2505),9780.0,-125.0,-1.3%,9905.0,9930.0,9740.0,9950.0,10645.0,9255.0,256685,147228,2025-03-19 15:00:28,主力,工业硅2505,si2505,si,2505
61,锰硅505(SM505),6108.0,-54.0,-0.9%,6162.0,6170.0,6106.0,6210.0,6708.0,5712.0,447275,182576,2025-03-19 15:00:15,主力,锰硅505,SM505,SM,505
62,沪锡2504(sn2504),281780.0,-350.0,-0.1%,282130.0,283900.0,279010.0,280690.0,308750.0,252620.0,26163,147115,2025-03-19 15:16:42,主力,沪锡2504,sn2504,sn,2504
63,纸浆2505(sp2505),5836.0,4.0,0.1%,5832.0,5850.0,5810.0,5836.0,6186.0,5484.0,199300,116467,2025-03-19 15:16:42,主力,纸浆2505,sp2505,sp,2505
64,白糖505(SR505),6113.0,16.0,0.3%,6097.0,6135.0,6089.0,6088.0,6454.0,5722.0,386280,256156,2025-03-19 15:00:15,主力,白糖505,SR505,SR,505
65,不锈钢2505(ss2505),13490.0,0.0,0%,13490.0,13520.0,13405.0,13505.0,14180.0,12825.0,153919,174000,2025-03-19 15:16:42,主力,不锈钢2505,ss2505,ss,2505
66,10年国债2506(T2506),107.22,-0.1,-0.1%,107.35,107.415,107.15,107.295,109.44,105.15,171696,73146,2025-03-19 15:24:05,主力,10年国债2506,T2506,T,2506
67,PTA505(TA505),4828.0,-54.0,-1.1%,4882.0,4888.0,4822.0,4840.0,5132.0,4548.0,1310230,645925,2025-03-19 15:00:15,主力,PTA505,TA505,TA,505
68,5年期国债2506(TF2506),105.29,-0.2,-0.2%,105.48,105.485,105.25,105.39,106.65,104.13,143319,59841,2025-03-19 15:24:05,主力,5年期国债2506,TF2506,TF,2506
69,30年期国债期货2506(TL2506),114.08,0.0,0%,114.03,114.34,113.8,114.02,118.01,110.03,109012,114592,2025-03-19 15:24:05,主力,30年期国债期货2506,TL2506,TL,2506
70,2年期国债2506(TS2506),102.346,-0.1,-0.1%,102.422,102.4419,102.324,102.404,102.916,101.892,95805,41368,2025-03-19 15:24:05,主力,2年期国债2506,TS2506,TS,2506
71,尿素505(UR505),1791.0,11.0,0.6%,1780.0,1794.0,1772.0,1781.0,1906.0,1656.0,216327,154142,2025-03-19 15:00:15,主力,尿素505,UR505,UR,505
72,PVC2505(v2505),5026.0,18.0,0.4%,5008.0,5032.0,4992.0,5037.0,5339.0,4735.0,1121745,666413,2025-03-19 15:03:49,主力,PVC2505,v2505,v,2505
73,线材2505(wr2505),3387.0,4.0,0.1%,3383.0,3422.0,3362.0,3407.0,3645.0,3168.0,153,94,2025-03-19 15:16:42,主力,线材2505,wr2505,wr,2505
74,豆油2505(y2505),8042.0,-66.0,-0.8%,8108.0,8138.0,8036.0,8066.0,8548.0,7584.0,565264,408560,2025-03-19 15:03:49,主力,豆油2505,y2505,y,2505
75,沪锌2505(zn2505),23885.0,60.0,0.3%,23825.0,23960.0,23730.0,23940.0,25615.0,22260.0,122879,161252,2025-03-19 15:16:42,主力,沪锌2505,zn2505,zn,2505
1 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 交易品种 主连代码 品种代码 交割月份
2 0 豆一2505(a2505) 4007.0 3917.0 -1.0 -16.0 -0% -0.4% 4008.0 3933.0 4018.0 3946.0 4004.0 3912.0 4003.0 3965.0 4243.0 4202.0 3763.0 3728.0 189292 196611 34898 138437 2025-03-13 21:50:04 2025-03-19 15:03:49 主力 豆一2505 a2505 a 2505
3 1 白银2504(ag2504) 白银2506(ag2506) 8149.0 8379.0 16.0 -51.0 0.2% -0.6% 8133.0 8430.0 8163.0 8444.0 8118.0 8357.0 8129.0 8337.0 8941.0 9170.0 7316.0 7503.0 154317 422547 56496 477667 2025-03-13 21:50:04 2025-03-19 15:16:39 主力 白银2504 白银2506 ag2504 ag2506 ag 2504 2506
4 2 沪铝2505(al2505) 20925.0 20700.0 -20.0 -15.0 -0.1% 20945.0 20715.0 20950.0 20770.0 20875.0 20570.0 20985.0 20835.0 22450.0 22290.0 19515.0 19375.0 261192 239614 32027 208553 2025-03-13 21:49:59 2025-03-19 15:16:39 主力 沪铝2505 al2505 al 2505
5 3 氧化铝2505(ao2505) 3130.0 3015.0 -7.0 -66.0 -0.2% -2.1% 3137.0 3081.0 3147.0 3082.0 3124.0 3002.0 3152.0 3104.0 3404.0 3352.0 2899.0 2855.0 217480 224506 18258 167099 2025-03-13 21:49:59 2025-03-19 15:16:40 主力 氧化铝2505 ao2505 ao 2505
6 4 苹果505(AP505) 7314.0 7396.0 26.0 96.0 0.4% 1.3% 7288.0 7300.0 7361.0 7400.0 7209.0 7280.0 7282.0 7341.0 8011.0 8076.0 6553.0 6606.0 122503 113071 121981 99195 2025-03-13 21:49:20 2025-03-19 15:00:14 主力 苹果505 AP505 AP 505
7 5 黄金2504(au2504) 687.14 707.34 1.1 3.0 0.2% 0.4% 686.02 704.34 687.94 708.48 685.46 702.3 682.46 697.5 750.7 767.24 614.2 627.74 66072 55549 37226 189910 2025-03-13 21:49:59 2025-03-19 15:16:40 主力 黄金2504 au2504 au 2504
8 6 豆二2505(b2505) 3537.0 3561.0 5.0 -11.0 0.1% -0.3% 3532.0 3572.0 3541.0 3588.0 3520.0 3546.0 3490.0 3559.0 3699.0 3772.0 3281.0 3346.0 120742 112847 40122 170352 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 豆二2505 b2505 b 2505
9 7 胶板2503(bb2503) 胶板2504(bb2504) 179.9 157.7 -43.1 -2.3 -19.3% -1.4% 222.95 160.0 222.95 167.0 222.95 152.6 179.9 159.95 190.65 167.9 169.15 152.0 1 3 1 16 2025-03-13 21:49:03 2025-03-19 15:02:47 主力 胶板2503 胶板2504 bb2503 bb2504 bb 2503 2504
10 8 国际铜2504(bc2504) 国际铜2505(bc2505) 70830.0 72110.0 180.0 360.0 0.3% 0.5% 70650.0 71750.0 70940.0 72300.0 70550.0 71510.0 70890.0 71600.0 75850.0 76610.0 65920.0 66580.0 6544 10286 1311 5936 2025-03-13 21:50:03 2025-03-19 15:16:40 主力 国际铜2504 国际铜2505 bc2504 bc2505 bc 2504 2505
11 9 合成橡胶2504(br2504) 合成橡胶2505(br2505) 13815.0 13850.0 55.0 -40.0 0.4% -0.3% 13760.0 13890.0 13860.0 13900.0 13725.0 13710.0 13755.0 13800.0 14715.0 14765.0 12790.0 12830.0 17820 39433 13367 79826 2025-03-13 21:50:04 2025-03-19 15:16:40 主力 合成橡胶2504 合成橡胶2505 br2504 br2505 br 2504 2505
12 10 沥青2506(bu2506) 3506.0 3439.0 5.0 -95.0 0.1% -2.7% 3501.0 3534.0 3515.0 3539.0 3487.0 3431.0 3524.0 3528.0 3770.0 3774.0 3277.0 3281.0 229692 240812 76466 310234 2025-03-13 21:50:04 2025-03-19 15:16:40 主力 沥青2506 bu2506 bu 2506
13 11 玉米2505(c2505) 2299.0 2284.0 1.0 -8.0 0% -0.3% 2298.0 2292.0 2303.0 2294.0 2297.0 2279.0 2302.0 2291.0 2440.0 2428.0 2164.0 2154.0 1321791 1263000 95055 556257 2025-03-13 21:50:05 2025-03-19 15:03:49 主力 玉米2505 c2505 c 2505
14 12 棉花505(CF505) 13680.0 13645.0 25.0 70.0 0.2% 0.5% 13655.0 13575.0 13685.0 13650.0 13650.0 13560.0 13670.0 13590.0 14495.0 14410.0 12845.0 12770.0 612217 583808 25645 158668 2025-03-13 21:50:02 2025-03-19 15:00:14 主力 棉花505 CF505 CF 505
15 13 红枣505(CJ505) 9145.0 9025.0 -25.0 -75.0 -0.3% -0.8% 9170.0 9100.0 9190.0 9100.0 9095.0 8980.0 9140.0 9105.0 9965.0 9925.0 8315.0 8285.0 113345 110420 39659 51665 2025-03-13 21:49:18 2025-03-19 15:00:14 主力 红枣505 CJ505 CJ 505
16 14 玉米淀粉2505(cs2505) 2677.0 2670.0 2.0 -14.0 0.1% -0.5% 2675.0 2684.0 2681.0 2686.0 2673.0 2663.0 2681.0 2815.0 2547.0 155816 160043 19381 97758 2025-03-13 21:49:59 2025-03-19 15:03:49 主力 玉米淀粉2505 cs2505 cs 2505
17 15 沪铜2505(cu2505) 79640.0 80890.0 160.0 330.0 0.2% 0.4% 79480.0 80560.0 79750.0 81070.0 79340.0 80220.0 79680.0 80350.0 85250.0 85970.0 74100.0 74720.0 207799 241712 16182 89493 2025-03-13 21:50:04 2025-03-19 15:16:40 主力 沪铜2505 cu2505 cu 2505
18 16 棉纱505(CY505) 19825.0 19750.0 50.0 150.0 0.3% 0.8% 19775.0 19600.0 19825.0 19770.0 19755.0 19580.0 19770.0 19640.0 20565.0 20430.0 18975.0 18850.0 23857 21054 630 6503 2025-03-13 21:50:02 2025-03-19 15:00:14 主力 棉纱505 CY505 CY 505
19 17 苯乙烯2504(eb2504) 苯乙烯2505(eb2505) 8082.0 7934.0 32.0 -24.0 0.4% -0.3% 8050.0 7958.0 8109.0 7985.0 8049.0 7903.0 8017.0 7947.0 8498.0 8423.0 7536.0 7471.0 183951 231020 62031 151949 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 苯乙烯2504 苯乙烯2505 eb2504 eb2505 eb 2504 2505
20 18 集运指数2506(ec2506) 2122.1 2057.0 -153.9 -177.1 -6.8% -7.9% 2276.0 2234.1 2298.0 2297.8 2088.0 2032.0 2184.5 2237.3 2534.0 2595.2 1834.9 1879.3 42044 45557 76989 98522 2025-03-13 21:49:06 2025-03-19 15:16:41 主力 集运指数2506 ec2506 ec 2506
21 19 乙二醇2505(eg2505) 4478.0 4445.0 -2.0 -0% 4480.0 4447.0 4487.0 4458.0 4468.0 4420.0 4463.0 4437.0 4730.0 4703.0 4196.0 4171.0 367953 363477 34170 118750 2025-03-13 21:49:59 2025-03-19 15:03:49 主力 乙二醇2505 eg2505 eg 2505
22 20 纤维板2505(fb2505) 1321.0 1323.0 -1.0 -0.5 -0.1% -0% 1322.0 1323.5 1325.0 1324.5 1318.0 1321.5 1322.0 1323.0 1388.0 1389.0 1256.0 1257.0 461 437 216 104 2025-03-13 21:49:15 2025-03-19 15:02:48 主力 纤维板2505 fb2505 fb 2505
23 21 玻璃505(FG505) 1148.0 1177.0 -2.0 10.0 -0.2% 0.9% 1150.0 1167.0 1155.0 1182.0 1145.0 1152.0 1149.0 1177.0 1253.0 1283.0 1045.0 1071.0 1585142 1557202 179327 1591648 2025-03-13 21:50:05 2025-03-19 15:00:14 主力 玻璃505 FG505 FG 505
24 22 燃油2505(fu2505) 3105.0 3067.0 5.0 -90.0 0.2% -2.9% 3100.0 3157.0 3110.0 3159.0 3090.0 3062.0 3104.0 3140.0 3321.0 3359.0 2886.0 2920.0 201724 185669 118589 607966 2025-03-13 21:50:04 2025-03-19 15:16:41 主力 燃油2505 fu2505 fu 2505
25 23 热卷2505(hc2505) 3408.0 3348.0 -5.0 -26.0 -0.1% -0.8% 3413.0 3374.0 3420.0 3374.0 3408.0 3341.0 3391.0 3373.0 3560.0 3541.0 3221.0 3204.0 1186306 1099379 111802 498763 2025-03-13 21:50:04 2025-03-19 15:16:41 主力 热卷2505 hc2505 hc 2505
26 24 铁矿石2505(i2505) 779.5 760.0 -1.5 -18.5 -0.2% -2.4% 781.0 778.5 784.0 779.0 778.5 757.5 776.0 776.5 845.5 846.0 706.5 707.0 489471 474155 59350 379952 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 铁矿石2505 i2505 i 2505
27 25 中证500指数2503(IC2503) 5968.0 6099.6 -45.4 -0.2 -0.8% -0% 6013.4 6099.8 6027.8 6121.0 5914.6 6058.2 6026.4 6113.4 6629.0 6724.6 5423.8 5502.2 92410 52332 71571 53327 2025-03-13 15:00:17 2025-03-19 15:24:05 主力 中证500指数2503 IC2503 IC 2503
28 26 沪深300指数2503(IF2503) 3904.8 4013.2 -19.2 14.2 -0.5% 0.4% 3924.0 3999.0 3935.0 4026.0 3885.8 3988.0 3927.6 4007.0 4320.2 4407.6 3535.0 3606.4 116309 63335 76944 63030 2025-03-13 15:00:17 2025-03-19 15:24:05 主力 沪深300指数2503 IF2503 IF 2503
29 27 上证50指数2503(IH2503) 2664.4 2750.4 -5.6 12.6 -0.2% 0.5% 2670.0 2737.8 2683.8 2760.6 2651.2 2733.0 2670.4 2740.6 2937.4 3014.6 2403.4 2466.6 50656 31528 38945 30629 2025-03-13 15:00:17 2025-03-19 15:24:05 主力 上证50指数2503 IH2503 IH 2503
30 28 中证股指期货2503(IM2503) 6426.0 6550.0 -81.0 -10.0 -1.2% -0.2% 6507.0 6560.0 6520.6 6584.0 6360.2 6506.0 6528.6 6581.6 7181.4 7239.6 5875.8 5923.6 165394 98474 189598 115152 2025-03-13 15:00:17 2025-03-19 15:24:05 主力 中证股指期货2503 IM2503 IM 2503
31 29 焦炭2505(j2505) 1636.5 1563.0 -15.5 -41.5 -0.9% -2.6% 1652.0 1604.5 1652.0 1605.0 1635.5 1558.0 1642.0 1606.0 1773.0 1734.0 1511.0 1478.0 47343 51358 4534 20792 2025-03-13 21:50:00 2025-03-19 15:02:48 主力 焦炭2505 j2505 j 2505
32 30 鸡蛋2505(jd2505) 3057.0 3014.0 -53.0 -23.0 -1.7% -0.8% 3110.0 3037.0 3110.0 3046.0 3056.0 3006.0 3081.0 3033.0 3265.0 3214.0 2897.0 2852.0 190376 198446 146606 113254 2025-03-13 21:49:03 2025-03-19 15:02:49 主力 鸡蛋2505 jd2505 jd 2505
33 31 焦煤2505(jm2505) 1081.0 1026.0 -9.0 -24.0 -0.8% -2.3% 1090.0 1050.0 1092.0 1051.0 1080.0 1023.5 1080.5 1057.5 1166.5 1142.0 994.5 973.0 370480 401466 72341 282838 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 焦煤2505 jm2505 jm 2505
34 32 塑料2505(l2505) 7776.0 7693.0 5.0 -22.0 0.1% -0.3% 7771.0 7715.0 7787.0 7736.0 7766.0 7680.0 7812.0 7716.0 8280.0 8178.0 7344.0 7254.0 502209 508894 52986 294297 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 塑料2505 l2505 l 2505
35 33 碳酸锂2505(lc2505) 75340.0 75200.0 -260.0 -380.0 -0.3% -0.5% 75600.0 75580.0 75860.0 75580.0 75300.0 75160.0 75820.0 75780.0 83400.0 83340.0 68240.0 68220.0 258337 253932 71232 69916 2025-03-13 15:00:27 2025-03-19 15:00:28 主力 碳酸锂2505 lc2505 lc 2505
36 34 原木2507(lg2507) 839.0 834.5 5.0 2.5 0.6% 0.3% 834.0 832.0 843.0 836.5 828.5 826.0 834.5 884.5 784.5 36109 34439 30443 17456 2025-03-13 21:49:26 2025-03-19 15:02:48 主力 原木2507 lg2507 lg 2507
37 35 生猪2505(lh2505) 13335.0 13620.0 -45.0 -100.0 -0.3% -0.7% 13380.0 13720.0 13380.0 13785.0 13285.0 13580.0 13325.0 13620.0 14120.0 14435.0 12530.0 12805.0 85545 86410 37815 64612 2025-03-13 21:49:03 2025-03-19 15:03:49 主力 生猪2505 lh2505 lh 2505
38 36 低硫燃料油2505(lu2505) 3555.0 3517.0 -7.0 -102.0 -0.2% -2.8% 3562.0 3619.0 3564.0 3626.0 3548.0 3511.0 3577.0 3571.0 3827.0 3820.0 3326.0 3321.0 70064 64528 19597 96024 2025-03-13 21:50:00 2025-03-19 15:16:41 主力 低硫燃料油2505 lu2505 lu 2505
39 37 豆粕2505(m2505) 2891.0 2909.0 5.0 2.0 0.2% 0.1% 2886.0 2907.0 2896.0 2924.0 2879.0 2880.0 2859.0 2903.0 3030.0 3077.0 2688.0 2729.0 2006336 1839880 412814 1529830 2025-03-13 21:50:05 2025-03-19 15:03:49 主力 豆粕2505 m2505 m 2505
40 38 甲醇505(MA505) 2544.0 2536.0 4.0 1.0 0.2% 0% 2540.0 2535.0 2548.0 2545.0 2535.0 2516.0 2537.0 2542.0 2715.0 2720.0 2359.0 2364.0 872725 811657 109408 561423 2025-03-13 21:50:02 2025-03-19 15:00:14 主力 甲醇505 MA505 MA 505
41 39 沪镍2505(ni2505) 133250.0 131650.0 750.0 1410.0 0.6% 1.1% 132500.0 130240.0 133670.0 131850.0 132200.0 129260.0 133520.0 130730.0 146870.0 143800.0 120160.0 117650.0 156379 132187 53185 222952 2025-03-13 21:50:04 2025-03-19 15:16:41 主力 沪镍2505 ni2505 ni 2505
42 40 20号胶2505(nr2505) 14515.0 14425.0 25.0 -100.0 0.2% -0.7% 14490.0 14525.0 14555.0 14545.0 14455.0 14345.0 14505.0 14430.0 15375.0 15295.0 13630.0 13560.0 109542 97439 30616 126922 2025-03-13 21:50:04 2025-03-19 15:16:41 主力 20号胶2505 nr2505 nr 2505
43 41 菜籽油505(OI505) 9112.0 9139.0 -16.0 -56.0 -0.2% -0.6% 9128.0 9195.0 9144.0 9227.0 9096.0 9126.0 9103.0 9160.0 9650.0 9710.0 8556.0 8610.0 255388 233058 118657 506226 2025-03-13 21:50:05 2025-03-19 15:00:14 主力 菜籽油505 OI505 OI 505
44 42 棕榈油2505(p2505) 9096.0 8942.0 -24.0 -174.0 -0.3% -1.9% 9120.0 9116.0 9148.0 9086.0 8930.0 9046.0 9008.0 9678.0 9638.0 8414.0 8378.0 459983 436324 173668 1096737 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 棕榈油2505 p2505 p 2505
45 43 沪铅2504(pb2504) 沪铅2505(pb2505) 17560.0 17730.0 50.0 80.0 0.3% 0.5% 17510.0 17650.0 17580.0 17735.0 17510.0 17585.0 17575.0 17625.0 18805.0 18855.0 16340.0 16390.0 42688 62354 8548 38363 2025-03-13 21:50:00 2025-03-19 15:16:41 主力 沪铅2504 沪铅2505 pb2504 pb2505 pb 2504 2505
46 44 短纤505(PF505) 6614.0 6622.0 24.0 -38.0 0.4% -0.6% 6590.0 6660.0 6624.0 6672.0 6580.0 6608.0 6610.0 6624.0 7008.0 7022.0 6212.0 6226.0 159742 165056 14697 82448 2025-03-13 21:50:02 2025-03-19 15:00:14 主力 短纤505 PF505 PF 505
47 45 液化石油气2504(pg2504) 4679.0 4673.0 1.0 -38.0 0% -0.8% 4678.0 4711.0 4687.0 4721.0 4653.0 4661.0 4666.0 4684.0 4945.0 4965.0 4387.0 4403.0 45661 32679 12465 50000 2025-03-13 21:49:55 2025-03-19 15:03:49 主力 液化石油气2504 pg2504 pg 2504
48 46 花生505(PK505) 8266.0 8190.0 22.0 20.0 0.3% 0.2% 8244.0 8170.0 8280.0 8202.0 8232.0 8160.0 8256.0 8220.0 8834.0 8796.0 7678.0 7644.0 91094 89092 24042 35394 2025-03-13 21:49:15 2025-03-19 15:00:14 主力 花生505 PK505 PK 505
49 47 聚丙烯2505(pp2505) 7255.0 7237.0 -5.0 -38.0 -0.1% -0.5% 7260.0 7275.0 7269.0 7278.0 7250.0 7228.0 7273.0 7265.0 7709.0 7700.0 6837.0 6830.0 492149 470147 55237 249060 2025-03-13 21:50:03 2025-03-19 15:02:49 主力 聚丙烯2505 pp2505 pp 2505
50 48 瓶片PR505(PR505) 6026.0 6062.0 8.0 -36.0 0.1% -0.6% 6018.0 6098.0 6036.0 6116.0 6000.0 6050.0 6024.0 6070.0 6386.0 6436.0 5662.0 5704.0 45506 44497 2845 18760 2025-03-13 21:49:58 2025-03-19 15:00:15 主力 瓶片PR505 PR505 PR 505
51 49 多晶硅2506(ps2506) 44130.0 43610.0 70.0 475.0 0.2% 1.1% 44060.0 43135.0 44230.0 43660.0 43950.0 42700.0 44065.0 42985.0 47145.0 45990.0 40985.0 39980.0 24286 29415 6743 25440 2025-03-13 15:00:27 2025-03-19 15:00:28 主力 多晶硅2506 ps2506 ps 2506
52 50 对二甲苯 505(PX505) 6734.0 6780.0 28.0 -82.0 0.4% -1.2% 6706.0 6862.0 6748.0 6886.0 6688.0 6760.0 6718.0 6824.0 7190.0 7302.0 6246.0 6346.0 162346 142938 36131 147127 2025-03-13 21:50:04 2025-03-19 15:00:15 主力 对二甲苯 505 PX505 PX 505
53 51 螺纹钢2505(rb2505) 3249.0 3162.0 -9.0 -33.0 -0.3% -1% 3258.0 3195.0 3260.0 3197.0 3248.0 3155.0 3242.0 3200.0 3404.0 3360.0 3079.0 3040.0 2054199 2173949 182991 1579305 2025-03-13 21:50:04 2025-03-19 15:16:41 主力 螺纹钢2505 rb2505 rb 2505
54 52 菜籽粕505(RM505) 2674.0 2678.0 -20.0 9.0 -0.7% 0.3% 2694.0 2669.0 2694.0 2697.0 2667.0 2661.0 2700.0 2666.0 2862.0 2826.0 2538.0 2506.0 772467 712553 395700 854379 2025-03-13 21:50:02 2025-03-19 15:00:15 主力 菜籽粕505 RM505 RM 505
55 53 粳米2506(rr2506) 粳米2505(rr2505) 3494.0 3509.0 -27.0 3.0 -0.8% 0.1% 3521.0 3506.0 3521.0 3515.0 3494.0 3496.0 3512.0 3501.0 3687.0 3676.0 3337.0 3326.0 4617 7494 764 1955 2025-03-13 21:50:00 2025-03-19 15:02:48 主力 粳米2506 粳米2505 rr2506 rr2505 rr 2506 2505
56 54 油菜籽507(RS507) 5851.0 5722.0 -136.0 -27.0 -2.3% -0.5% 5987.0 5749.0 6044.0 5782.0 5807.0 5691.0 5926.0 5751.0 6519.0 6327.0 5333.0 5175.0 181 163 306 57 2025-03-13 21:49:31 2025-03-19 15:00:15 主力 油菜籽507 RS507 RS 507
57 55 橡胶2505(ru2505) 17090.0 16865.0 35.0 -125.0 0.2% -0.7% 17055.0 16990.0 17130.0 17020.0 17055.0 16805.0 17140.0 16915.0 18165.0 17925.0 16110.0 15900.0 173776 174187 45915 224794 2025-03-13 21:50:04 2025-03-19 15:16:41 主力 橡胶2505 ru2505 ru 2505
58 56 纯碱505(SA505) 1433.0 1419.0 -7.0 -2.0 -0.5% -0.1% 1440.0 1421.0 1441.0 1423.0 1431.0 1401.0 1430.0 1428.0 1559.0 1557.0 1301.0 1299.0 1194505 1175665 156290 814799 2025-03-13 21:50:04 2025-03-19 15:00:15 主力 纯碱505 SA505 SA 505
59 57 原油2504(sc2504) 原油2505(sc2505) 520.6 516.2 -1.2 -12.4 -0.2% -2.3% 521.8 528.6 522.1 528.8 520.2 515.0 523.2 523.4 559.8 560.0 486.5 486.7 18847 33125 11516 112844 2025-03-13 21:50:04 2025-03-19 15:16:42 主力 原油2504 原油2505 sc2504 sc2505 sc 2504 2505
60 58 硅铁505(SF505) 5982.0 5984.0 -2.0 -18.0 -0% -0.3% 5984.0 6002.0 5992.0 6008.0 5960.0 5940.0 5980.0 6060.0 6460.0 6546.0 5500.0 5574.0 201201 187107 60571 97206 2025-03-13 21:49:24 2025-03-19 15:00:15 主力 硅铁505 SF505 SF 505
61 59 烧碱 505(SH505) 2706.0 2590.0 -14.0 -43.0 -0.5% -1.6% 2720.0 2633.0 2722.0 2646.0 2704.0 2578.0 2702.0 2639.0 2892.0 2824.0 2512.0 2454.0 242133 271225 51322 418093 2025-03-13 21:50:03 2025-03-19 15:00:15 主力 烧碱 505 SH505 SH 505
62 60 工业硅2505(si2505) 9945.0 9780.0 60.0 -125.0 0.6% -1.3% 9885.0 9905.0 9970.0 9930.0 9855.0 9740.0 9875.0 9950.0 10565.0 10645.0 9185.0 9255.0 262884 256685 114183 147228 2025-03-13 15:00:27 2025-03-19 15:00:28 主力 工业硅2505 si2505 si 2505
63 61 锰硅505(SM505) 6306.0 6108.0 -34.0 -54.0 -0.5% -0.9% 6340.0 6162.0 6344.0 6170.0 6286.0 6106.0 6312.0 6210.0 6818.0 6708.0 5806.0 5712.0 418858 447275 189440 182576 2025-03-13 21:49:24 2025-03-19 15:00:15 主力 锰硅505 SM505 SM 505
64 62 沪锡2504(sn2504) 274920.0 281780.0 10060.0 -350.0 3.8% -0.1% 264860.0 282130.0 278000.0 283900.0 264080.0 279010.0 265010.0 280690.0 291510.0 308750.0 238500.0 252620.0 37882 26163 75763 147115 2025-03-13 21:50:01 2025-03-19 15:16:42 主力 沪锡2504 sn2504 sn 2504
65 63 纸浆2505(sp2505) 5856.0 5836.0 -26.0 4.0 -0.4% 0.1% 5882.0 5832.0 5882.0 5850.0 5838.0 5810.0 5892.0 5836.0 6244.0 6186.0 5538.0 5484.0 198375 199300 60995 116467 2025-03-13 21:50:04 2025-03-19 15:16:42 主力 纸浆2505 sp2505 sp 2505
66 64 白糖505(SR505) 6025.0 6113.0 25.0 16.0 0.4% 0.3% 6000.0 6097.0 6025.0 6135.0 5996.0 6089.0 5982.0 6088.0 6341.0 6454.0 5623.0 5722.0 346137 386280 81559 256156 2025-03-13 21:50:03 2025-03-19 15:00:15 主力 白糖505 SR505 SR 505
67 65 不锈钢2505(ss2505) 13585.0 13490.0 5.0 0.0 0% 13580.0 13490.0 13605.0 13520.0 13555.0 13405.0 13560.0 13505.0 14235.0 14180.0 12880.0 12825.0 167493 153919 30869 174000 2025-03-13 21:50:04 2025-03-19 15:16:42 主力 不锈钢2505 ss2505 ss 2505
68 66 10年国债2506(T2506) 107.62 107.22 0.1 -0.1 0.1% -0.1% 107.56 107.35 107.8 107.415 107.56 107.15 107.59 107.295 109.74 109.44 105.44 105.15 171620 171696 78543 73146 2025-03-13 15:15:00 2025-03-19 15:24:05 主力 10年国债2506 T2506 T 2506
69 67 PTA505(TA505) 4776.0 4828.0 20.0 -54.0 0.4% -1.1% 4756.0 4882.0 4786.0 4888.0 4746.0 4822.0 4772.0 4840.0 5060.0 5132.0 4484.0 4548.0 1350399 1310230 136839 645925 2025-03-13 21:50:04 2025-03-19 15:00:15 主力 PTA505 TA505 TA 505
70 68 5年期国债2506(TF2506) 105.495 105.29 -0.0 -0.2 -0% -0.2% 105.5 105.48 105.68 105.485 105.475 105.25 105.515 105.39 106.78 106.65 104.25 104.13 138200 143319 62987 59841 2025-03-13 15:15:00 2025-03-19 15:24:05 主力 5年期国债2506 TF2506 TF 2506
71 69 30年期国债期货2506(TL2506) 115.9 114.08 -0.1 0.0 -0.1% 0% 116.0 114.03 116.36 114.34 115.73 113.8 115.85 114.02 119.9 118.01 111.8 110.03 107380 109012 111152 114592 2025-03-13 15:15:00 2025-03-19 15:24:05 主力 30年期国债期货2506 TL2506 TL 2506
72 70 2年期国债2506(TS2506) 102.3259 102.346 -0.0 -0.1 -0% -0.1% 102.37 102.422 102.432 102.4419 102.3259 102.324 102.354 102.404 102.864 102.916 101.844 101.892 92452 95805 35384 41368 2025-03-13 15:15:00 2025-03-19 15:24:05 主力 2年期国债2506 TS2506 TS 2506
73 71 尿素505(UR505) 1746.0 1791.0 -10.0 11.0 -0.6% 0.6% 1756.0 1780.0 1765.0 1794.0 1745.0 1772.0 1757.0 1781.0 1880.0 1906.0 1634.0 1656.0 228335 216327 167532 154142 2025-03-13 21:49:05 2025-03-19 15:00:15 主力 尿素505 UR505 UR 505
74 72 PVC2505(v2505) 5026.0 -15.0 18.0 -0.3% 0.4% 5041.0 5008.0 5042.0 5032.0 5023.0 4992.0 5027.0 5037.0 5328.0 5339.0 4726.0 4735.0 1200967 1121745 111978 666413 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 PVC2505 v2505 v 2505
75 73 线材2505(wr2505) 3458.0 3387.0 47.0 4.0 1.4% 0.1% 3411.0 3383.0 3466.0 3422.0 3411.0 3362.0 3444.0 3407.0 3685.0 3645.0 3202.0 3168.0 163 153 54 94 2025-03-13 21:49:31 2025-03-19 15:16:42 主力 线材2505 wr2505 wr 2505
76 74 豆油2505(y2505) 8008.0 8042.0 10.0 -66.0 0.1% -0.8% 7998.0 8108.0 8018.0 8138.0 7976.0 8036.0 7908.0 8066.0 8382.0 8548.0 7434.0 7584.0 544003 565264 107635 408560 2025-03-13 21:50:03 2025-03-19 15:03:49 主力 豆油2505 y2505 y 2505
77 75 沪锌2504(zn2504) 沪锌2505(zn2505) 24045.0 23885.0 25.0 60.0 0.1% 0.3% 24020.0 23825.0 24085.0 23960.0 23980.0 23730.0 24085.0 23940.0 25770.0 25615.0 22395.0 22260.0 71447 122879 23603 161252 2025-03-13 21:50:02 2025-03-19 15:16:42 主力 沪锌2504 沪锌2505 zn2504 zn2505 zn 2504 2505