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_yd.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),3940.0,-46.0,-1.2%,3986.0,3996.0,3935.0,4006.0,4246.0,3766.0,192770,174221,2025-03-18 15:02:49,主力,豆一2505,a2505,a,2505
1,白银2506(ag2506),8368.0,58.0,0.7%,8310.0,8381.0,8271.0,8345.0,9179.0,7510.0,403202,358479,2025-03-18 15:20:02,主力,白银2506,ag2506,ag,2506
2,沪铝2505(al2505),20720.0,-180.0,-0.9%,20900.0,20960.0,20710.0,20910.0,22370.0,19445.0,255780,171726,2025-03-18 15:20:02,主力,沪铝2505,al2505,al,2505
3,氧化铝2505(ao2505),3080.0,-30.0,-1%,3110.0,3125.0,3078.0,3126.0,3376.0,2875.0,219064,102933,2025-03-18 15:20:02,主力,氧化铝2505,ao2505,ao,2505
4,苹果505(AP505),7281.0,-189.0,-2.5%,7470.0,7498.0,7217.0,7480.0,8228.0,6732.0,125671,166797,2025-03-18 15:00:22,主力,苹果505,AP505,AP,505
5,黄金2504(au2504),700.7,5.7,0.8%,695.0,701.26,694.68,695.04,764.54,625.52,59911,184143,2025-03-18 15:20:03,主力,黄金2504,au2504,au,2504
6,豆二2505(b2505),3569.0,11.0,0.3%,3558.0,3575.0,3542.0,3564.0,3777.0,3351.0,116724,157498,2025-03-18 15:02:49,主力,豆二2505,b2505,b,2505
7,胶板2511(bb2511),154.85,9.0,6.2%,145.8,154.85,127.7,140.8,154.85,126.75,1,4,2025-03-18 15:02:47,主力,胶板2511,bb2511,bb,2511
8,国际铜2504(bc2504),71480.0,100.0,0.1%,71380.0,71800.0,71120.0,71230.0,76210.0,66240.0,5777,4995,2025-03-18 15:20:03,主力,国际铜2504,bc2504,bc,2504
9,合成橡胶2505(br2505),13880.0,130.0,0.9%,13750.0,13885.0,13680.0,13705.0,14660.0,12745.0,39364,78228,2025-03-18 15:20:03,主力,合成橡胶2505,br2505,br,2505
10,沥青2506(bu2506),3525.0,-5.0,-0.1%,3530.0,3541.0,3515.0,3500.0,3745.0,3255.0,225165,211242,2025-03-18 15:20:03,主力,沥青2506,bu2506,bu,2506
11,玉米2505(c2505),2293.0,2.0,0.1%,2291.0,2298.0,2285.0,2303.0,2441.0,2165.0,1273822,504483,2025-03-18 15:02:49,主力,玉米2505,c2505,c,2505
12,棉花505(CF505),13570.0,-70.0,-0.5%,13640.0,13655.0,13540.0,13665.0,14485.0,12845.0,591590,210339,2025-03-18 15:00:22,主力,棉花505,CF505,CF,505
13,红枣505(CJ505),9095.0,-35.0,-0.4%,9130.0,9150.0,9060.0,9155.0,9980.0,8330.0,111375,47028,2025-03-18 15:00:22,主力,红枣505,CJ505,CJ,505
14,玉米淀粉2505(cs2505),2683.0,8.0,0.3%,2675.0,2688.0,2674.0,2691.0,2825.0,2557.0,167088,71455,2025-03-18 15:02:48,主力,玉米淀粉2505,cs2505,cs,2505
15,沪铜2505(cu2505),80240.0,-30.0,-0%,80270.0,80700.0,79970.0,80110.0,85710.0,74500.0,233171,86835,2025-03-18 15:20:03,主力,沪铜2505,cu2505,cu,2505
16,棉纱505(CY505),19605.0,-130.0,-0.7%,19735.0,19755.0,19580.0,19780.0,20575.0,18985.0,22540,6606,2025-03-18 15:00:22,主力,棉纱505,CY505,CY,505
17,苯乙烯2504(eb2504),8072.0,19.0,0.2%,8053.0,8115.0,7998.0,8094.0,8579.0,7609.0,129786,231243,2025-03-18 15:02:49,主力,苯乙烯2504,eb2504,eb,2504
18,集运指数2506(ec2506),2227.5,17.5,0.8%,2210.0,2289.0,2172.2,2232.0,2589.1,1874.8,42292,66721,2025-03-18 15:20:04,主力,集运指数2506,ec2506,ec,2506
19,乙二醇2505(eg2505),4433.0,-2.0,-0%,4435.0,4464.0,4416.0,4464.0,4731.0,4197.0,373492,126907,2025-03-18 15:02:49,主力,乙二醇2505,eg2505,eg,2505
20,纤维板2505(fb2505),1323.0,1.0,0.1%,1322.0,1324.0,1322.0,1323.0,1389.0,1257.0,446,97,2025-03-18 15:02:47,主力,纤维板2505,fb2505,fb,2505
21,玻璃505(FG505),1158.0,-19.0,-1.6%,1177.0,1192.0,1156.0,1173.0,1279.0,1067.0,1575761,1602444,2025-03-18 15:00:23,主力,玻璃505,FG505,FG,505
22,燃油2505(fu2505),3143.0,18.0,0.6%,3125.0,3156.0,3117.0,3116.0,3334.0,2897.0,185217,527074,2025-03-18 15:20:04,主力,燃油2505,fu2505,fu,2505
23,热卷2505(hc2505),3369.0,-16.0,-0.5%,3385.0,3386.0,3365.0,3400.0,3570.0,3230.0,1096471,421779,2025-03-18 15:20:04,主力,热卷2505,hc2505,hc,2505
24,铁矿石2505(i2505),776.0,-3.0,-0.4%,779.0,781.5,772.5,781.5,851.5,711.5,460856,252973,2025-03-18 15:02:49,主力,铁矿石2505,i2505,i,2505
25,中证500指数2503(IC2503),6112.4,7.4,0.1%,6105.0,6165.0,6094.6,6092.4,6701.6,5483.2,69267,54619,2025-03-18 15:23:02,主力,中证500指数2503,IC2503,IC,2503
26,沪深300指数2503(IF2503),4005.6,-9.4,-0.2%,4015.0,4019.8,3996.2,3996.2,4395.8,3596.6,82016,65841,2025-03-18 15:23:02,主力,沪深300指数2503,IF2503,IF,2503
27,上证50指数2503(IH2503),2740.0,-8.0,-0.3%,2748.0,2753.8,2738.0,2737.8,3011.4,2464.2,39173,28014,2025-03-18 15:23:02,主力,上证50指数2503,IH2503,IH,2503
28,中证股指期货2503(IM2503),6577.0,10.2,0.2%,6566.8,6634.4,6555.6,6553.0,7208.2,5897.8,120484,113170,2025-03-18 15:23:02,主力,中证股指期货2503,IM2503,IM,2503
29,焦炭2505(j2505),1600.0,-10.5,-0.7%,1610.5,1618.5,1596.0,1621.5,1751.0,1492.0,49328,14782,2025-03-18 15:02:48,主力,焦炭2505,j2505,j,2505
30,鸡蛋2505(jd2505),3031.0,-9.0,-0.3%,3040.0,3049.0,3018.0,3049.0,3231.0,2867.0,195336,103178,2025-03-18 15:02:48,主力,鸡蛋2505,jd2505,jd,2505
31,焦煤2505(jm2505),1049.0,-9.0,-0.9%,1058.0,1066.0,1047.0,1068.0,1153.0,983.0,401771,196990,2025-03-18 15:02:49,主力,焦煤2505,jm2505,jm,2505
32,塑料2505(l2505),7711.0,-29.0,-0.4%,7740.0,7742.0,7694.0,7748.0,8212.0,7284.0,525705,250115,2025-03-18 15:02:49,主力,塑料2505,l2505,l,2505
33,碳酸锂2505(lc2505),75400.0,-800.0,-1%,76200.0,76500.0,75220.0,76120.0,83720.0,68520.0,256955,134587,2025-03-18 15:00:29,主力,碳酸锂2505,lc2505,lc,2505
34,原木2507(lg2507),834.5,2.0,0.2%,832.5,839.0,831.5,834.0,884.0,784.0,34190,13409,2025-03-18 15:02:48,主力,原木2507,lg2507,lg,2507
35,生猪2505(lh2505),13705.0,105.0,0.8%,13600.0,13720.0,13525.0,13620.0,14435.0,12805.0,85816,46615,2025-03-18 15:02:48,主力,生猪2505,lh2505,lh,2505
36,低硫燃料油2505(lu2505),3606.0,42.0,1.2%,3564.0,3610.0,3543.0,3551.0,3799.0,3302.0,69917,99072,2025-03-18 15:20:04,主力,低硫燃料油2505,lu2505,lu,2505
37,豆粕2505(m2505),2908.0,9.0,0.3%,2899.0,2917.0,2889.0,2909.0,3083.0,2735.0,1882350,1412136,2025-03-18 15:02:49,主力,豆粕2505,m2505,m,2505
38,甲醇505(MA505),2532.0,-31.0,-1.2%,2563.0,2564.0,2521.0,2580.0,2761.0,2399.0,803108,819880,2025-03-18 15:00:23,主力,甲醇505,MA505,MA,505
39,沪镍2505(ni2505),129480.0,-4380.0,-3.3%,133860.0,133860.0,128830.0,133310.0,146640.0,119970.0,133490,324295,2025-03-18 15:20:04,主力,沪镍2505,ni2505,ni,2505
40,20号胶2505(nr2505),14505.0,105.0,0.7%,14400.0,14525.0,14275.0,14335.0,15195.0,13470.0,100167,145806,2025-03-18 15:20:04,主力,20号胶2505,nr2505,nr,2505
41,菜籽油505(OI505),9180.0,40.0,0.4%,9140.0,9219.0,9102.0,9180.0,9731.0,8629.0,240066,498072,2025-03-18 15:00:23,主力,菜籽油505,OI505,OI,505
42,棕榈油2505(p2505),9082.0,102.0,1.1%,8980.0,9150.0,8934.0,9092.0,9728.0,8456.0,447981,1134115,2025-03-18 15:02:49,主力,棕榈油2505,p2505,p,2505
43,沪铅2504(pb2504),17545.0,-110.0,-0.6%,17655.0,17655.0,17540.0,17645.0,18880.0,16405.0,34002,26762,2025-03-18 15:20:04,主力,沪铅2504,pb2504,pb,2504
44,短纤505(PF505),6650.0,0.0,0%,6650.0,6660.0,6590.0,6650.0,7050.0,6250.0,166601,105660,2025-03-18 15:00:23,主力,短纤505,PF505,PF,505
45,液化石油气2504(pg2504),4704.0,34.0,0.7%,4670.0,4725.0,4651.0,4660.0,4939.0,4381.0,40848,55573,2025-03-18 15:02:48,主力,液化石油气2504,pg2504,pg,2504
46,花生505(PK505),8192.0,-68.0,-0.8%,8260.0,8282.0,8170.0,8260.0,8840.0,7680.0,93584,49705,2025-03-18 15:00:23,主力,花生505,PK505,PK,505
47,聚丙烯2505(pp2505),7265.0,-25.0,-0.3%,7290.0,7290.0,7245.0,7275.0,7711.0,6839.0,462523,234189,2025-03-18 15:02:49,主力,聚丙烯2505,pp2505,pp,2505
48,瓶片PR505(PR505),6090.0,18.0,0.3%,6072.0,6102.0,6038.0,6068.0,6434.0,5702.0,44623,21700,2025-03-18 15:00:23,主力,瓶片PR505,PR505,PR,505
49,多晶硅2506(ps2506),43075.0,-145.0,-0.3%,43220.0,43495.0,42480.0,43300.0,46330.0,40270.0,29243,37029,2025-03-18 15:00:29,主力,多晶硅2506,ps2506,ps,2506
50,对二甲苯 505(PX505),6856.0,24.0,0.4%,6832.0,6878.0,6774.0,6788.0,7264.0,6312.0,148245,136035,2025-03-18 15:00:23,主力,对二甲苯 505,PX505,PX,505
51,螺纹钢2505(rb2505),3191.0,-24.0,-0.7%,3215.0,3217.0,3186.0,3234.0,3395.0,3072.0,2164560,1498790,2025-03-18 15:20:04,主力,螺纹钢2505,rb2505,rb,2505
52,菜籽粕505(RM505),2674.0,14.0,0.5%,2660.0,2691.0,2637.0,2672.0,2833.0,2511.0,733831,851396,2025-03-18 15:00:23,主力,菜籽粕505,RM505,RM,505
53,粳米2505(rr2505),3509.0,5.0,0.1%,3504.0,3509.0,3494.0,3495.0,3669.0,3321.0,7161,1392,2025-03-18 15:02:48,主力,粳米2505,rr2505,rr,2505
54,油菜籽507(RS507),5750.0,-31.0,-0.5%,5781.0,5799.0,5737.0,5792.0,6372.0,5212.0,165,51,2025-03-18 15:00:23,主力,油菜籽507,RS507,RS,507
55,橡胶2505(ru2505),16965.0,65.0,0.4%,16900.0,16995.0,16840.0,16985.0,18000.0,15965.0,172795,214482,2025-03-18 15:20:04,主力,橡胶2505,ru2505,ru,2505
56,纯碱505(SA505),1417.0,-10.0,-0.7%,1427.0,1440.0,1416.0,1437.0,1567.0,1307.0,1200970,801812,2025-03-18 15:00:23,主力,纯碱505,SA505,SA,505
57,原油2505(sc2505),526.2,1.2,0.2%,525.0,526.7,520.3,519.5,555.8,483.1,30049,80332,2025-03-18 15:20:04,主力,原油2505,sc2505,sc,2505
58,硅铁505(SF505),6020.0,-40.0,-0.7%,6060.0,6094.0,6008.0,6040.0,6524.0,5556.0,183765,88030,2025-03-18 15:00:24,主力,硅铁505,SF505,SF,505
59,烧碱 505(SH505),2633.0,-7.0,-0.3%,2640.0,2649.0,2631.0,2669.0,2856.0,2482.0,250405,188433,2025-03-18 15:00:24,主力,烧碱 505,SH505,SH,505
60,工业硅2505(si2505),9930.0,-35.0,-0.4%,9965.0,9985.0,9905.0,9935.0,10630.0,9240.0,253394,82864,2025-03-18 15:00:29,主力,工业硅2505,si2505,si,2505
61,锰硅505(SM505),6178.0,-2.0,-0%,6180.0,6242.0,6170.0,6222.0,6720.0,5724.0,436355,213436,2025-03-18 15:00:24,主力,锰硅505,SM505,SM,505
62,沪锡2504(sn2504),280020.0,-1780.0,-0.6%,281800.0,284260.0,278250.0,283290.0,311610.0,254960.0,27656,169998,2025-03-18 15:20:05,主力,沪锡2504,sn2504,sn,2504
63,纸浆2505(sp2505),5830.0,-58.0,-1%,5888.0,5892.0,5796.0,5892.0,6244.0,5538.0,201917,235071,2025-03-18 15:20:05,主力,纸浆2505,sp2505,sp,2505
64,白糖505(SR505),6111.0,46.0,0.8%,6065.0,6118.0,6054.0,6022.0,6384.0,5660.0,391408,344514,2025-03-18 15:00:24,主力,白糖505,SR505,SR,505
65,不锈钢2505(ss2505),13460.0,-205.0,-1.5%,13665.0,13665.0,13405.0,13635.0,14315.0,12950.0,158224,233594,2025-03-18 15:20:05,主力,不锈钢2505,ss2505,ss,2505
66,10年国债2506(T2506),107.24,0.1,0.1%,107.17,107.395,107.07,107.145,109.285,105.005,172591,89723,2025-03-18 15:23:02,主力,10年国债2506,T2506,T,2506
67,PTA505(TA505),4860.0,18.0,0.4%,4842.0,4878.0,4802.0,4826.0,5116.0,4536.0,1328794,656811,2025-03-18 15:00:24,主力,PTA505,TA505,TA,505
68,5年期国债2506(TF2506),105.38,0.0,0%,105.375,105.505,105.275,105.3099,106.57,104.05,144610,68209,2025-03-18 15:23:02,主力,5年期国债2506,TF2506,TF,2506
69,30年期国债期货2506(TL2506),113.7,-0.1,-0.1%,113.8,114.45,113.56,113.8099,117.79,109.83,106611,154461,2025-03-18 15:23:02,主力,30年期国债期货2506,TL2506,TL,2506
70,2年期国债2506(TS2506),102.384,0.0,0%,102.34,102.464,102.3319,102.3259,102.836,101.816,98534,56676,2025-03-18 15:23:02,主力,2年期国债2506,TS2506,TS,2506
71,尿素505(UR505),1776.0,-4.0,-0.2%,1780.0,1792.0,1771.0,1774.0,1899.0,1649.0,220271,132332,2025-03-18 15:00:24,主力,尿素505,UR505,UR,505
72,PVC2505(v2505),5008.0,-57.0,-1.1%,5065.0,5066.0,5006.0,5052.0,5355.0,4749.0,1157836,741160,2025-03-18 15:02:49,主力,PVC2505,v2505,v,2505
73,线材2505(wr2505),3403.0,-15.0,-0.4%,3418.0,3418.0,3392.0,3429.0,3669.0,3188.0,161,43,2025-03-18 15:20:05,主力,线材2505,wr2505,wr,2505
74,豆油2505(y2505),8090.0,30.0,0.4%,8060.0,8106.0,8034.0,8090.0,8574.0,7606.0,582209,352502,2025-03-18 15:02:49,主力,豆油2505,y2505,y,2505
75,沪锌2505(zn2505),23760.0,-400.0,-1.7%,24160.0,24160.0,23725.0,24165.0,25855.0,22470.0,123390,188788,2025-03-18 15:20:05,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 3940.0 -1.0 -46.0 -0% -1.2% 4008.0 3986.0 4018.0 3996.0 4004.0 3935.0 4003.0 4006.0 4243.0 4246.0 3763.0 3766.0 189292 192770 34898 174221 2025-03-13 21:50:04 2025-03-18 15:02:49 主力 豆一2505 a2505 a 2505
3 1 白银2504(ag2504) 白银2506(ag2506) 8149.0 8368.0 16.0 58.0 0.2% 0.7% 8133.0 8310.0 8163.0 8381.0 8118.0 8271.0 8129.0 8345.0 8941.0 9179.0 7316.0 7510.0 154317 403202 56496 358479 2025-03-13 21:50:04 2025-03-18 15:20:02 主力 白银2504 白银2506 ag2504 ag2506 ag 2504 2506
4 2 沪铝2505(al2505) 20925.0 20720.0 -20.0 -180.0 -0.1% -0.9% 20945.0 20900.0 20950.0 20960.0 20875.0 20710.0 20985.0 20910.0 22450.0 22370.0 19515.0 19445.0 261192 255780 32027 171726 2025-03-13 21:49:59 2025-03-18 15:20:02 主力 沪铝2505 al2505 al 2505
5 3 氧化铝2505(ao2505) 3130.0 3080.0 -7.0 -30.0 -0.2% -1% 3137.0 3110.0 3147.0 3125.0 3124.0 3078.0 3152.0 3126.0 3404.0 3376.0 2899.0 2875.0 217480 219064 18258 102933 2025-03-13 21:49:59 2025-03-18 15:20:02 主力 氧化铝2505 ao2505 ao 2505
6 4 苹果505(AP505) 7314.0 7281.0 26.0 -189.0 0.4% -2.5% 7288.0 7470.0 7361.0 7498.0 7209.0 7217.0 7282.0 7480.0 8011.0 8228.0 6553.0 6732.0 122503 125671 121981 166797 2025-03-13 21:49:20 2025-03-18 15:00:22 主力 苹果505 AP505 AP 505
7 5 黄金2504(au2504) 687.14 700.7 1.1 5.7 0.2% 0.8% 686.02 695.0 687.94 701.26 685.46 694.68 682.46 695.04 750.7 764.54 614.2 625.52 66072 59911 37226 184143 2025-03-13 21:49:59 2025-03-18 15:20:03 主力 黄金2504 au2504 au 2504
8 6 豆二2505(b2505) 3537.0 3569.0 5.0 11.0 0.1% 0.3% 3532.0 3558.0 3541.0 3575.0 3520.0 3542.0 3490.0 3564.0 3699.0 3777.0 3281.0 3351.0 120742 116724 40122 157498 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 豆二2505 b2505 b 2505
9 7 胶板2503(bb2503) 胶板2511(bb2511) 179.9 154.85 -43.1 9.0 -19.3% 6.2% 222.95 145.8 222.95 154.85 222.95 127.7 179.9 140.8 190.65 154.85 169.15 126.75 1 1 4 2025-03-13 21:49:03 2025-03-18 15:02:47 主力 胶板2503 胶板2511 bb2503 bb2511 bb 2503 2511
10 8 国际铜2504(bc2504) 70830.0 71480.0 180.0 100.0 0.3% 0.1% 70650.0 71380.0 70940.0 71800.0 70550.0 71120.0 70890.0 71230.0 75850.0 76210.0 65920.0 66240.0 6544 5777 1311 4995 2025-03-13 21:50:03 2025-03-18 15:20:03 主力 国际铜2504 bc2504 bc 2504
11 9 合成橡胶2504(br2504) 合成橡胶2505(br2505) 13815.0 13880.0 55.0 130.0 0.4% 0.9% 13760.0 13750.0 13860.0 13885.0 13725.0 13680.0 13755.0 13705.0 14715.0 14660.0 12790.0 12745.0 17820 39364 13367 78228 2025-03-13 21:50:04 2025-03-18 15:20:03 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 3525.0 5.0 -5.0 0.1% -0.1% 3501.0 3530.0 3515.0 3541.0 3487.0 3515.0 3524.0 3500.0 3770.0 3745.0 3277.0 3255.0 229692 225165 76466 211242 2025-03-13 21:50:04 2025-03-18 15:20:03 主力 沥青2506 bu2506 bu 2506
13 11 玉米2505(c2505) 2299.0 2293.0 1.0 2.0 0% 0.1% 2298.0 2291.0 2303.0 2298.0 2297.0 2285.0 2302.0 2303.0 2440.0 2441.0 2164.0 2165.0 1321791 1273822 95055 504483 2025-03-13 21:50:05 2025-03-18 15:02:49 主力 玉米2505 c2505 c 2505
14 12 棉花505(CF505) 13680.0 13570.0 25.0 -70.0 0.2% -0.5% 13655.0 13640.0 13685.0 13655.0 13650.0 13540.0 13670.0 13665.0 14495.0 14485.0 12845.0 612217 591590 25645 210339 2025-03-13 21:50:02 2025-03-18 15:00:22 主力 棉花505 CF505 CF 505
15 13 红枣505(CJ505) 9145.0 9095.0 -25.0 -35.0 -0.3% -0.4% 9170.0 9130.0 9190.0 9150.0 9095.0 9060.0 9140.0 9155.0 9965.0 9980.0 8315.0 8330.0 113345 111375 39659 47028 2025-03-13 21:49:18 2025-03-18 15:00:22 主力 红枣505 CJ505 CJ 505
16 14 玉米淀粉2505(cs2505) 2677.0 2683.0 2.0 8.0 0.1% 0.3% 2675.0 2681.0 2688.0 2673.0 2674.0 2681.0 2691.0 2815.0 2825.0 2547.0 2557.0 155816 167088 19381 71455 2025-03-13 21:49:59 2025-03-18 15:02:48 主力 玉米淀粉2505 cs2505 cs 2505
17 15 沪铜2505(cu2505) 79640.0 80240.0 160.0 -30.0 0.2% -0% 79480.0 80270.0 79750.0 80700.0 79340.0 79970.0 79680.0 80110.0 85250.0 85710.0 74100.0 74500.0 207799 233171 16182 86835 2025-03-13 21:50:04 2025-03-18 15:20:03 主力 沪铜2505 cu2505 cu 2505
18 16 棉纱505(CY505) 19825.0 19605.0 50.0 -130.0 0.3% -0.7% 19775.0 19735.0 19825.0 19755.0 19755.0 19580.0 19770.0 19780.0 20565.0 20575.0 18975.0 18985.0 23857 22540 630 6606 2025-03-13 21:50:02 2025-03-18 15:00:22 主力 棉纱505 CY505 CY 505
19 17 苯乙烯2504(eb2504) 8082.0 8072.0 32.0 19.0 0.4% 0.2% 8050.0 8053.0 8109.0 8115.0 8049.0 7998.0 8017.0 8094.0 8498.0 8579.0 7536.0 7609.0 183951 129786 62031 231243 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 苯乙烯2504 eb2504 eb 2504
20 18 集运指数2506(ec2506) 2122.1 2227.5 -153.9 17.5 -6.8% 0.8% 2276.0 2210.0 2298.0 2289.0 2088.0 2172.2 2184.5 2232.0 2534.0 2589.1 1834.9 1874.8 42044 42292 76989 66721 2025-03-13 21:49:06 2025-03-18 15:20:04 主力 集运指数2506 ec2506 ec 2506
21 19 乙二醇2505(eg2505) 4478.0 4433.0 -2.0 -0% 4480.0 4435.0 4487.0 4464.0 4468.0 4416.0 4463.0 4464.0 4730.0 4731.0 4196.0 4197.0 367953 373492 34170 126907 2025-03-13 21:49:59 2025-03-18 15:02:49 主力 乙二醇2505 eg2505 eg 2505
22 20 纤维板2505(fb2505) 1321.0 1323.0 -1.0 1.0 -0.1% 0.1% 1322.0 1325.0 1324.0 1318.0 1322.0 1322.0 1323.0 1388.0 1389.0 1256.0 1257.0 461 446 216 97 2025-03-13 21:49:15 2025-03-18 15:02:47 主力 纤维板2505 fb2505 fb 2505
23 21 玻璃505(FG505) 1148.0 1158.0 -2.0 -19.0 -0.2% -1.6% 1150.0 1177.0 1155.0 1192.0 1145.0 1156.0 1149.0 1173.0 1253.0 1279.0 1045.0 1067.0 1585142 1575761 179327 1602444 2025-03-13 21:50:05 2025-03-18 15:00:23 主力 玻璃505 FG505 FG 505
24 22 燃油2505(fu2505) 3105.0 3143.0 5.0 18.0 0.2% 0.6% 3100.0 3125.0 3110.0 3156.0 3090.0 3117.0 3104.0 3116.0 3321.0 3334.0 2886.0 2897.0 201724 185217 118589 527074 2025-03-13 21:50:04 2025-03-18 15:20:04 主力 燃油2505 fu2505 fu 2505
25 23 热卷2505(hc2505) 3408.0 3369.0 -5.0 -16.0 -0.1% -0.5% 3413.0 3385.0 3420.0 3386.0 3408.0 3365.0 3391.0 3400.0 3560.0 3570.0 3221.0 3230.0 1186306 1096471 111802 421779 2025-03-13 21:50:04 2025-03-18 15:20:04 主力 热卷2505 hc2505 hc 2505
26 24 铁矿石2505(i2505) 779.5 776.0 -1.5 -3.0 -0.2% -0.4% 781.0 779.0 784.0 781.5 778.5 772.5 776.0 781.5 845.5 851.5 706.5 711.5 489471 460856 59350 252973 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 铁矿石2505 i2505 i 2505
27 25 中证500指数2503(IC2503) 5968.0 6112.4 -45.4 7.4 -0.8% 0.1% 6013.4 6105.0 6027.8 6165.0 5914.6 6094.6 6026.4 6092.4 6629.0 6701.6 5423.8 5483.2 92410 69267 71571 54619 2025-03-13 15:00:17 2025-03-18 15:23:02 主力 中证500指数2503 IC2503 IC 2503
28 26 沪深300指数2503(IF2503) 3904.8 4005.6 -19.2 -9.4 -0.5% -0.2% 3924.0 4015.0 3935.0 4019.8 3885.8 3996.2 3927.6 3996.2 4320.2 4395.8 3535.0 3596.6 116309 82016 76944 65841 2025-03-13 15:00:17 2025-03-18 15:23:02 主力 沪深300指数2503 IF2503 IF 2503
29 27 上证50指数2503(IH2503) 2664.4 2740.0 -5.6 -8.0 -0.2% -0.3% 2670.0 2748.0 2683.8 2753.8 2651.2 2738.0 2670.4 2737.8 2937.4 3011.4 2403.4 2464.2 50656 39173 38945 28014 2025-03-13 15:00:17 2025-03-18 15:23:02 主力 上证50指数2503 IH2503 IH 2503
30 28 中证股指期货2503(IM2503) 6426.0 6577.0 -81.0 10.2 -1.2% 0.2% 6507.0 6566.8 6520.6 6634.4 6360.2 6555.6 6528.6 6553.0 7181.4 7208.2 5875.8 5897.8 165394 120484 189598 113170 2025-03-13 15:00:17 2025-03-18 15:23:02 主力 中证股指期货2503 IM2503 IM 2503
31 29 焦炭2505(j2505) 1636.5 1600.0 -15.5 -10.5 -0.9% -0.7% 1652.0 1610.5 1652.0 1618.5 1635.5 1596.0 1642.0 1621.5 1773.0 1751.0 1511.0 1492.0 47343 49328 4534 14782 2025-03-13 21:50:00 2025-03-18 15:02:48 主力 焦炭2505 j2505 j 2505
32 30 鸡蛋2505(jd2505) 3057.0 3031.0 -53.0 -9.0 -1.7% -0.3% 3110.0 3040.0 3110.0 3049.0 3056.0 3018.0 3081.0 3049.0 3265.0 3231.0 2897.0 2867.0 190376 195336 146606 103178 2025-03-13 21:49:03 2025-03-18 15:02:48 主力 鸡蛋2505 jd2505 jd 2505
33 31 焦煤2505(jm2505) 1081.0 1049.0 -9.0 -0.8% -0.9% 1090.0 1058.0 1092.0 1066.0 1080.0 1047.0 1080.5 1068.0 1166.5 1153.0 994.5 983.0 370480 401771 72341 196990 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 焦煤2505 jm2505 jm 2505
34 32 塑料2505(l2505) 7776.0 7711.0 5.0 -29.0 0.1% -0.4% 7771.0 7740.0 7787.0 7742.0 7766.0 7694.0 7812.0 7748.0 8280.0 8212.0 7344.0 7284.0 502209 525705 52986 250115 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 塑料2505 l2505 l 2505
35 33 碳酸锂2505(lc2505) 75340.0 75400.0 -260.0 -800.0 -0.3% -1% 75600.0 76200.0 75860.0 76500.0 75300.0 75220.0 75820.0 76120.0 83400.0 83720.0 68240.0 68520.0 258337 256955 71232 134587 2025-03-13 15:00:27 2025-03-18 15:00:29 主力 碳酸锂2505 lc2505 lc 2505
36 34 原木2507(lg2507) 839.0 834.5 5.0 2.0 0.6% 0.2% 834.0 832.5 843.0 839.0 828.5 831.5 834.5 834.0 884.5 884.0 784.5 784.0 36109 34190 30443 13409 2025-03-13 21:49:26 2025-03-18 15:02:48 主力 原木2507 lg2507 lg 2507
37 35 生猪2505(lh2505) 13335.0 13705.0 -45.0 105.0 -0.3% 0.8% 13380.0 13600.0 13380.0 13720.0 13285.0 13525.0 13325.0 13620.0 14120.0 14435.0 12530.0 12805.0 85545 85816 37815 46615 2025-03-13 21:49:03 2025-03-18 15:02:48 主力 生猪2505 lh2505 lh 2505
38 36 低硫燃料油2505(lu2505) 3555.0 3606.0 -7.0 42.0 -0.2% 1.2% 3562.0 3564.0 3564.0 3610.0 3548.0 3543.0 3577.0 3551.0 3827.0 3799.0 3326.0 3302.0 70064 69917 19597 99072 2025-03-13 21:50:00 2025-03-18 15:20:04 主力 低硫燃料油2505 lu2505 lu 2505
39 37 豆粕2505(m2505) 2891.0 2908.0 5.0 9.0 0.2% 0.3% 2886.0 2899.0 2896.0 2917.0 2879.0 2889.0 2859.0 2909.0 3030.0 3083.0 2688.0 2735.0 2006336 1882350 412814 1412136 2025-03-13 21:50:05 2025-03-18 15:02:49 主力 豆粕2505 m2505 m 2505
40 38 甲醇505(MA505) 2544.0 2532.0 4.0 -31.0 0.2% -1.2% 2540.0 2563.0 2548.0 2564.0 2535.0 2521.0 2537.0 2580.0 2715.0 2761.0 2359.0 2399.0 872725 803108 109408 819880 2025-03-13 21:50:02 2025-03-18 15:00:23 主力 甲醇505 MA505 MA 505
41 39 沪镍2505(ni2505) 133250.0 129480.0 750.0 -4380.0 0.6% -3.3% 132500.0 133860.0 133670.0 133860.0 132200.0 128830.0 133520.0 133310.0 146870.0 146640.0 120160.0 119970.0 156379 133490 53185 324295 2025-03-13 21:50:04 2025-03-18 15:20:04 主力 沪镍2505 ni2505 ni 2505
42 40 20号胶2505(nr2505) 14515.0 14505.0 25.0 105.0 0.2% 0.7% 14490.0 14400.0 14555.0 14525.0 14455.0 14275.0 14505.0 14335.0 15375.0 15195.0 13630.0 13470.0 109542 100167 30616 145806 2025-03-13 21:50:04 2025-03-18 15:20:04 主力 20号胶2505 nr2505 nr 2505
43 41 菜籽油505(OI505) 9112.0 9180.0 -16.0 40.0 -0.2% 0.4% 9128.0 9140.0 9144.0 9219.0 9096.0 9102.0 9103.0 9180.0 9650.0 9731.0 8556.0 8629.0 255388 240066 118657 498072 2025-03-13 21:50:05 2025-03-18 15:00:23 主力 菜籽油505 OI505 OI 505
44 42 棕榈油2505(p2505) 9096.0 9082.0 -24.0 102.0 -0.3% 1.1% 9120.0 8980.0 9148.0 9150.0 9086.0 8934.0 9046.0 9092.0 9678.0 9728.0 8414.0 8456.0 459983 447981 173668 1134115 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 棕榈油2505 p2505 p 2505
45 43 沪铅2504(pb2504) 17560.0 17545.0 50.0 -110.0 0.3% -0.6% 17510.0 17655.0 17580.0 17655.0 17510.0 17540.0 17575.0 17645.0 18805.0 18880.0 16340.0 16405.0 42688 34002 8548 26762 2025-03-13 21:50:00 2025-03-18 15:20:04 主力 沪铅2504 pb2504 pb 2504
46 44 短纤505(PF505) 6614.0 6650.0 24.0 0.0 0.4% 0% 6590.0 6650.0 6624.0 6660.0 6580.0 6590.0 6610.0 6650.0 7008.0 7050.0 6212.0 6250.0 159742 166601 14697 105660 2025-03-13 21:50:02 2025-03-18 15:00:23 主力 短纤505 PF505 PF 505
47 45 液化石油气2504(pg2504) 4679.0 4704.0 1.0 34.0 0% 0.7% 4678.0 4670.0 4687.0 4725.0 4653.0 4651.0 4666.0 4660.0 4945.0 4939.0 4387.0 4381.0 45661 40848 12465 55573 2025-03-13 21:49:55 2025-03-18 15:02:48 主力 液化石油气2504 pg2504 pg 2504
48 46 花生505(PK505) 8266.0 8192.0 22.0 -68.0 0.3% -0.8% 8244.0 8260.0 8280.0 8282.0 8232.0 8170.0 8256.0 8260.0 8834.0 8840.0 7678.0 7680.0 91094 93584 24042 49705 2025-03-13 21:49:15 2025-03-18 15:00:23 主力 花生505 PK505 PK 505
49 47 聚丙烯2505(pp2505) 7255.0 7265.0 -5.0 -25.0 -0.1% -0.3% 7260.0 7290.0 7269.0 7290.0 7250.0 7245.0 7273.0 7275.0 7709.0 7711.0 6837.0 6839.0 492149 462523 55237 234189 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 聚丙烯2505 pp2505 pp 2505
50 48 瓶片PR505(PR505) 6026.0 6090.0 8.0 18.0 0.1% 0.3% 6018.0 6072.0 6036.0 6102.0 6000.0 6038.0 6024.0 6068.0 6386.0 6434.0 5662.0 5702.0 45506 44623 2845 21700 2025-03-13 21:49:58 2025-03-18 15:00:23 主力 瓶片PR505 PR505 PR 505
51 49 多晶硅2506(ps2506) 44130.0 43075.0 70.0 -145.0 0.2% -0.3% 44060.0 43220.0 44230.0 43495.0 43950.0 42480.0 44065.0 43300.0 47145.0 46330.0 40985.0 40270.0 24286 29243 6743 37029 2025-03-13 15:00:27 2025-03-18 15:00:29 主力 多晶硅2506 ps2506 ps 2506
52 50 对二甲苯 505(PX505) 6734.0 6856.0 28.0 24.0 0.4% 6706.0 6832.0 6748.0 6878.0 6688.0 6774.0 6718.0 6788.0 7190.0 7264.0 6246.0 6312.0 162346 148245 36131 136035 2025-03-13 21:50:04 2025-03-18 15:00:23 主力 对二甲苯 505 PX505 PX 505
53 51 螺纹钢2505(rb2505) 3249.0 3191.0 -9.0 -24.0 -0.3% -0.7% 3258.0 3215.0 3260.0 3217.0 3248.0 3186.0 3242.0 3234.0 3404.0 3395.0 3079.0 3072.0 2054199 2164560 182991 1498790 2025-03-13 21:50:04 2025-03-18 15:20:04 主力 螺纹钢2505 rb2505 rb 2505
54 52 菜籽粕505(RM505) 2674.0 -20.0 14.0 -0.7% 0.5% 2694.0 2660.0 2694.0 2691.0 2667.0 2637.0 2700.0 2672.0 2862.0 2833.0 2538.0 2511.0 772467 733831 395700 851396 2025-03-13 21:50:02 2025-03-18 15:00:23 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 5.0 -0.8% 0.1% 3521.0 3504.0 3521.0 3509.0 3494.0 3512.0 3495.0 3687.0 3669.0 3337.0 3321.0 4617 7161 764 1392 2025-03-13 21:50:00 2025-03-18 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 5750.0 -136.0 -31.0 -2.3% -0.5% 5987.0 5781.0 6044.0 5799.0 5807.0 5737.0 5926.0 5792.0 6519.0 6372.0 5333.0 5212.0 181 165 306 51 2025-03-13 21:49:31 2025-03-18 15:00:23 主力 油菜籽507 RS507 RS 507
57 55 橡胶2505(ru2505) 17090.0 16965.0 35.0 65.0 0.2% 0.4% 17055.0 16900.0 17130.0 16995.0 17055.0 16840.0 17140.0 16985.0 18165.0 18000.0 16110.0 15965.0 173776 172795 45915 214482 2025-03-13 21:50:04 2025-03-18 15:20:04 主力 橡胶2505 ru2505 ru 2505
58 56 纯碱505(SA505) 1433.0 1417.0 -7.0 -10.0 -0.5% -0.7% 1440.0 1427.0 1441.0 1440.0 1431.0 1416.0 1430.0 1437.0 1559.0 1567.0 1301.0 1307.0 1194505 1200970 156290 801812 2025-03-13 21:50:04 2025-03-18 15:00:23 主力 纯碱505 SA505 SA 505
59 57 原油2504(sc2504) 原油2505(sc2505) 520.6 526.2 -1.2 1.2 -0.2% 0.2% 521.8 525.0 522.1 526.7 520.2 520.3 523.2 519.5 559.8 555.8 486.5 483.1 18847 30049 11516 80332 2025-03-13 21:50:04 2025-03-18 15:20:04 主力 原油2504 原油2505 sc2504 sc2505 sc 2504 2505
60 58 硅铁505(SF505) 5982.0 6020.0 -2.0 -40.0 -0% -0.7% 5984.0 6060.0 5992.0 6094.0 5960.0 6008.0 5980.0 6040.0 6460.0 6524.0 5500.0 5556.0 201201 183765 60571 88030 2025-03-13 21:49:24 2025-03-18 15:00:24 主力 硅铁505 SF505 SF 505
61 59 烧碱 505(SH505) 2706.0 2633.0 -14.0 -7.0 -0.5% -0.3% 2720.0 2640.0 2722.0 2649.0 2704.0 2631.0 2702.0 2669.0 2892.0 2856.0 2512.0 2482.0 242133 250405 51322 188433 2025-03-13 21:50:03 2025-03-18 15:00:24 主力 烧碱 505 SH505 SH 505
62 60 工业硅2505(si2505) 9945.0 9930.0 60.0 -35.0 0.6% -0.4% 9885.0 9965.0 9970.0 9985.0 9855.0 9905.0 9875.0 9935.0 10565.0 10630.0 9185.0 9240.0 262884 253394 114183 82864 2025-03-13 15:00:27 2025-03-18 15:00:29 主力 工业硅2505 si2505 si 2505
63 61 锰硅505(SM505) 6306.0 6178.0 -34.0 -2.0 -0.5% -0% 6340.0 6180.0 6344.0 6242.0 6286.0 6170.0 6312.0 6222.0 6818.0 6720.0 5806.0 5724.0 418858 436355 189440 213436 2025-03-13 21:49:24 2025-03-18 15:00:24 主力 锰硅505 SM505 SM 505
64 62 沪锡2504(sn2504) 274920.0 280020.0 10060.0 -1780.0 3.8% -0.6% 264860.0 281800.0 278000.0 284260.0 264080.0 278250.0 265010.0 283290.0 291510.0 311610.0 238500.0 254960.0 37882 27656 75763 169998 2025-03-13 21:50:01 2025-03-18 15:20:05 主力 沪锡2504 sn2504 sn 2504
65 63 纸浆2505(sp2505) 5856.0 5830.0 -26.0 -58.0 -0.4% -1% 5882.0 5888.0 5882.0 5892.0 5838.0 5796.0 5892.0 6244.0 5538.0 198375 201917 60995 235071 2025-03-13 21:50:04 2025-03-18 15:20:05 主力 纸浆2505 sp2505 sp 2505
66 64 白糖505(SR505) 6025.0 6111.0 25.0 46.0 0.4% 0.8% 6000.0 6065.0 6025.0 6118.0 5996.0 6054.0 5982.0 6022.0 6341.0 6384.0 5623.0 5660.0 346137 391408 81559 344514 2025-03-13 21:50:03 2025-03-18 15:00:24 主力 白糖505 SR505 SR 505
67 65 不锈钢2505(ss2505) 13585.0 13460.0 5.0 -205.0 0% -1.5% 13580.0 13665.0 13605.0 13665.0 13555.0 13405.0 13560.0 13635.0 14235.0 14315.0 12880.0 12950.0 167493 158224 30869 233594 2025-03-13 21:50:04 2025-03-18 15:20:05 主力 不锈钢2505 ss2505 ss 2505
68 66 10年国债2506(T2506) 107.62 107.24 0.1 0.1% 107.56 107.17 107.8 107.395 107.56 107.07 107.59 107.145 109.74 109.285 105.44 105.005 171620 172591 78543 89723 2025-03-13 15:15:00 2025-03-18 15:23:02 主力 10年国债2506 T2506 T 2506
69 67 PTA505(TA505) 4776.0 4860.0 20.0 18.0 0.4% 4756.0 4842.0 4786.0 4878.0 4746.0 4802.0 4772.0 4826.0 5060.0 5116.0 4484.0 4536.0 1350399 1328794 136839 656811 2025-03-13 21:50:04 2025-03-18 15:00:24 主力 PTA505 TA505 TA 505
70 68 5年期国债2506(TF2506) 105.495 105.38 -0.0 0.0 -0% 0% 105.5 105.375 105.68 105.505 105.475 105.275 105.515 105.3099 106.78 106.57 104.25 104.05 138200 144610 62987 68209 2025-03-13 15:15:00 2025-03-18 15:23:02 主力 5年期国债2506 TF2506 TF 2506
71 69 30年期国债期货2506(TL2506) 115.9 113.7 -0.1 -0.1% 116.0 113.8 116.36 114.45 115.73 113.56 115.85 113.8099 119.9 117.79 111.8 109.83 107380 106611 111152 154461 2025-03-13 15:15:00 2025-03-18 15:23:02 主力 30年期国债期货2506 TL2506 TL 2506
72 70 2年期国债2506(TS2506) 102.3259 102.384 -0.0 0.0 -0% 0% 102.37 102.34 102.432 102.464 102.3259 102.3319 102.354 102.3259 102.864 102.836 101.844 101.816 92452 98534 35384 56676 2025-03-13 15:15:00 2025-03-18 15:23:02 主力 2年期国债2506 TS2506 TS 2506
73 71 尿素505(UR505) 1746.0 1776.0 -10.0 -4.0 -0.6% -0.2% 1756.0 1780.0 1765.0 1792.0 1745.0 1771.0 1757.0 1774.0 1880.0 1899.0 1634.0 1649.0 228335 220271 167532 132332 2025-03-13 21:49:05 2025-03-18 15:00:24 主力 尿素505 UR505 UR 505
74 72 PVC2505(v2505) 5026.0 5008.0 -15.0 -57.0 -0.3% -1.1% 5041.0 5065.0 5042.0 5066.0 5023.0 5006.0 5027.0 5052.0 5328.0 5355.0 4726.0 4749.0 1200967 1157836 111978 741160 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 PVC2505 v2505 v 2505
75 73 线材2505(wr2505) 3458.0 3403.0 47.0 -15.0 1.4% -0.4% 3411.0 3418.0 3466.0 3418.0 3411.0 3392.0 3444.0 3429.0 3685.0 3669.0 3202.0 3188.0 163 161 54 43 2025-03-13 21:49:31 2025-03-18 15:20:05 主力 线材2505 wr2505 wr 2505
76 74 豆油2505(y2505) 8008.0 8090.0 10.0 30.0 0.1% 0.4% 7998.0 8060.0 8018.0 8106.0 7976.0 8034.0 7908.0 8090.0 8382.0 8574.0 7434.0 7606.0 544003 582209 107635 352502 2025-03-13 21:50:03 2025-03-18 15:02:49 主力 豆油2505 y2505 y 2505
77 75 沪锌2504(zn2504) 沪锌2505(zn2505) 24045.0 23760.0 25.0 -400.0 0.1% -1.7% 24020.0 24160.0 24085.0 24160.0 23980.0 23725.0 24085.0 24165.0 25770.0 25855.0 22395.0 22470.0 71447 123390 23603 188788 2025-03-13 21:50:02 2025-03-18 15:20:05 主力 沪锌2504 沪锌2505 zn2504 zn2505 zn 2504 2505