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

增加交易策略、交易指标、量化库代码等文件夹

Browse Source
This commit is contained in:
Win_home
2025-04-27 15:54:09 +08:00
parent ca3b209096
commit f57150dae8
589 changed files with 854346 additions and 1757 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),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
0,豆一2507(a2507),4260.0,90.0,2.2%,4170.0,4273.0,4157.0,4141.0,4389.0,3893.0,162462,261820,2025-04-22 15:03:34,主力,豆一2507,a2507,a,2507
1,白银2506(ag2506),8174.0,-110.0,-1.3%,8284.0,8292.0,8142.0,8193.0,9094.0,7291.0,339593,951417,2025-04-22 15:17:19,主力,白银2506,ag2506,ag,2506
2,沪铝2506(al2506),19745.0,-155.0,-0.8%,19900.0,19900.0,19645.0,19775.0,21155.0,18390.0,213573,147966,2025-04-22 15:17:19,主力,沪铝2506,al2506,al,2506
3,氧化铝2509(ao2509),2811.0,-39.0,-1.4%,2850.0,2855.0,2790.0,2820.0,3017.0,2622.0,225573,298304,2025-04-22 15:17:20,主力,氧化铝2509,ao2509,ao,2509
4,苹果510(AP510),7897.0,-13.0,-0.2%,7910.0,7936.0,7871.0,7847.0,8554.0,7140.0,91824,90570,2025-04-22 15:00:05,主力,苹果510,AP510,AP,510
5,黄金2506(au2506),831.42,21.1,2.6%,810.3,836.3,808.4,798.46,886.28,710.62,204671,872580,2025-04-22 15:17:20,主力,黄金2506,au2506,au,2506
6,豆二2509(b2509),3686.0,32.0,0.9%,3654.0,3691.0,3633.0,3647.0,3865.0,3429.0,142812,148135,2025-04-22 15:03:34,主力,豆二2509,b2509,b,2509
7,胶板2509(bb2509),156.4,2.6,1.7%,153.85,153.85,153.85,156.4,164.2,148.6,1,1,2025-04-22 15:02:48,主力,胶板2509,bb2509,bb,2509
8,国际铜2505(bc2505),68690.0,-200.0,-0.3%,68890.0,69160.0,68050.0,68050.0,72810.0,63280.0,3166,5083,2025-04-22 15:17:21,主力,国际铜2505,bc2505,bc,2505
9,合成橡胶2506(br2506),10940.0,-160.0,-1.4%,11100.0,11115.0,10895.0,10970.0,11955.0,9980.0,42562,93107,2025-04-22 15:17:21,主力,合成橡胶2506,br2506,br,2506
10,沥青2506(bu2506),3379.0,43.0,1.3%,3336.0,3382.0,3320.0,3361.0,3663.0,3058.0,152095,194829,2025-04-22 15:17:21,主力,沥青2506,bu2506,bu,2506
11,玉米2507(c2507),2324.0,22.0,1%,2302.0,2327.0,2300.0,2292.0,2429.0,2155.0,1321994,743552,2025-04-22 15:03:34,主力,玉米2507,c2507,c,2507
12,棉花509(CF509),12795.0,-105.0,-0.8%,12900.0,12915.0,12760.0,12905.0,13680.0,12130.0,562752,194639,2025-04-22 15:00:06,主力,棉花509,CF509,CF,509
13,红枣509(CJ509),9140.0,-305.0,-3.2%,9445.0,9455.0,9120.0,9445.0,10300.0,8590.0,89247,104522,2025-04-22 15:00:06,主力,红枣509,CJ509,CJ,509
14,玉米淀粉2507(cs2507),2684.0,36.0,1.4%,2648.0,2686.0,2648.0,2641.0,2773.0,2509.0,214065,172395,2025-04-22 15:02:50,主力,玉米淀粉2507,cs2507,cs,2507
15,沪铜2506(cu2506),77120.0,-280.0,-0.4%,77400.0,77490.0,76550.0,76450.0,81800.0,71090.0,166073,117256,2025-04-22 15:17:22,主力,沪铜2506,cu2506,cu,2506
16,棉纱507(CY507),18750.0,-130.0,-0.7%,18880.0,18905.0,18690.0,18905.0,19665.0,18145.0,21689,5298,2025-04-22 15:00:06,主力,棉纱507,CY507,CY,507
17,苯乙烯2506(eb2506),7236.0,-58.0,-0.8%,7294.0,7316.0,7216.0,7269.0,7705.0,6833.0,282446,342891,2025-04-22 15:03:34,主力,苯乙烯2506,eb2506,eb,2506
18,集运指数2506(ec2506),1456.8,-88.2,-5.7%,1545.0,1551.0,1449.0,1521.3,1764.7,1277.8,38691,50542,2025-04-22 15:17:21,主力,集运指数2506,ec2506,ec,2506
19,乙二醇2509(eg2509),4182.0,-20.0,-0.5%,4202.0,4222.0,4171.0,4192.0,4443.0,3941.0,236919,134747,2025-04-22 15:03:34,主力,乙二醇2509,eg2509,eg,2509
20,纤维板2505(fb2505),1278.5,13.0,1%,1265.5,1278.5,1265.5,1269.5,1332.5,1206.5,282,170,2025-04-22 15:02:48,主力,纤维板2505,fb2505,fb,2505
21,玻璃509(FG509),1124.0,-10.0,-0.9%,1134.0,1138.0,1119.0,1126.0,1228.0,1024.0,1166616,986179,2025-04-22 15:00:06,主力,玻璃509,FG509,FG,509
22,燃油2507(fu2507),2987.0,20.0,0.7%,2967.0,2991.0,2922.0,2978.0,3246.0,2709.0,227912,877625,2025-04-22 15:17:22,主力,燃油2507,fu2507,fu,2507
23,热卷2510(hc2510),3171.0,-38.0,-1.2%,3209.0,3215.0,3163.0,3197.0,3356.0,3037.0,1437260,542500,2025-04-22 15:17:22,主力,热卷2510,hc2510,hc,2510
24,铁矿石2509(i2509),711.0,-6.5,-0.9%,717.5,718.0,706.5,709.5,773.0,646.0,610938,337797,2025-04-22 15:03:34,主力,铁矿石2509,i2509,i,2509
25,中证500指数2506(IC2506),5486.0,-11.8,-0.2%,5497.8,5514.6,5467.4,5507.6,6058.2,4957.0,97788,37064,2025-04-22 15:25:06,主力,中证500指数2506,IC2506,IC,2506
26,沪深300指数2506(IF2506),3733.0,-0.2,-0%,3733.2,3750.0,3731.4,3738.6,4112.4,3364.8,136331,37955,2025-04-22 15:25:06,主力,沪深300指数2506,IF2506,IF,2506
27,上证50指数2506(IH2506),2637.4,7.6,0.3%,2629.8,2648.4,2629.8,2636.2,2899.8,2372.6,42709,19683,2025-04-22 15:25:06,主力,上证50指数2506,IH2506,IH,2506
28,中证股指期货2506(IM2506),5769.6,-0.6,-0%,5770.2,5802.8,5732.2,5770.0,6347.0,5193.0,163968,130317,2025-04-22 15:25:06,主力,中证股指期货2506,IM2506,IM,2506
29,焦炭2509(j2509),1530.5,-43.0,-2.7%,1573.5,1578.0,1521.0,1559.0,1683.5,1434.5,37180,23584,2025-04-22 15:02:50,主力,焦炭2509,j2509,j,2509
30,鸡蛋2506(jd2506),3028.0,-10.0,-0.3%,3038.0,3042.0,3019.0,3052.0,3235.0,2869.0,179591,137058,2025-04-22 15:03:34,主力,鸡蛋2506,jd2506,jd,2506
31,焦煤2509(jm2509),928.5,-28.5,-3%,957.0,957.0,924.0,951.5,1027.5,875.5,360046,350052,2025-04-22 15:03:34,主力,焦煤2509,jm2509,jm,2509
32,塑料2509(l2509),7133.0,-42.0,-0.6%,7175.0,7175.0,7126.0,7165.0,7594.0,6736.0,453169,236888,2025-04-22 15:02:50,主力,塑料2509,l2509,l,2509
33,碳酸锂2507(lc2507),67840.0,-660.0,-1%,68500.0,68880.0,67760.0,69020.0,74540.0,63500.0,205447,155736,2025-04-22 15:01:59,主力,碳酸锂2507,lc2507,lc,2507
34,原木2507(lg2507),793.0,-17.0,-2.1%,810.0,810.0,790.5,815.0,863.5,766.5,35476,41454,2025-04-22 15:03:34,主力,原木2507,lg2507,lg,2507
35,生猪2509(lh2509),14485.0,-30.0,-0.2%,14515.0,14560.0,14455.0,14490.0,15355.0,13625.0,78652,29081,2025-04-22 15:02:50,主力,生猪2509,lh2509,lh,2509
36,低硫燃料油2506(lu2506),3456.0,53.0,1.6%,3403.0,3460.0,3378.0,3426.0,3734.0,3117.0,41008,88020,2025-04-22 15:17:21,主力,低硫燃料油2506,lu2506,lu,2506
37,豆粕2509(m2509),3054.0,6.0,0.2%,3048.0,3064.0,3032.0,3043.0,3225.0,2861.0,2416736,1583221,2025-04-22 15:03:35,主力,豆粕2509,m2509,m,2509
38,甲醇509(MA509),2260.0,-9.0,-0.4%,2269.0,2272.0,2252.0,2272.0,2432.0,2112.0,665951,487391,2025-04-22 15:00:06,主力,甲醇509,MA509,MA,509
39,沪镍2505(ni2505),125570.0,-440.0,-0.3%,126010.0,126200.0,124890.0,125420.0,137960.0,112870.0,37304,95837,2025-04-22 15:17:22,主力,沪镍2505,ni2505,ni,2505
40,20号胶2506(nr2506),12420.0,-185.0,-1.5%,12605.0,12625.0,12345.0,12620.0,13625.0,11610.0,62363,134936,2025-04-22 15:17:22,主力,20号胶2506,nr2506,nr,2506
41,菜籽油509(OI509),9385.0,125.0,1.3%,9260.0,9393.0,9250.0,9267.0,10009.0,8525.0,316550,453089,2025-04-22 15:00:06,主力,菜籽油509,OI509,OI,509
42,棕榈油2509(p2509),8130.0,102.0,1.3%,8028.0,8156.0,7972.0,8076.0,8640.0,7512.0,375390,936452,2025-04-22 15:03:34,主力,棕榈油2509,p2509,p,2509
43,沪铅2506(pb2506),16950.0,-135.0,-0.8%,17085.0,17085.0,16880.0,16940.0,18125.0,15750.0,37471,28503,2025-04-22 15:17:22,主力,沪铅2506,pb2506,pb,2506
44,短纤506(PF506),5982.0,-14.0,-0.2%,5996.0,6016.0,5942.0,5986.0,6346.0,5626.0,167719,145672,2025-04-22 15:00:06,主力,短纤506,PF506,PF,506
45,液化石油气2506(pg2506),4397.0,29.0,0.7%,4368.0,4398.0,4362.0,4375.0,4637.0,4113.0,66858,61102,2025-04-22 15:03:34,主力,液化石油气2506,pg2506,pg,2506
46,花生510(PK510),8060.0,6.0,0.1%,8054.0,8066.0,8026.0,8058.0,8624.0,7492.0,74949,22360,2025-04-22 15:00:06,主力,花生510,PK510,PK,510
47,聚丙烯2509(pp2509),7073.0,-27.0,-0.4%,7100.0,7105.0,7056.0,7110.0,7536.0,6684.0,433176,294369,2025-04-22 15:03:34,主力,聚丙烯2509,pp2509,pp,2509
48,瓶片PR506(PR506),5612.0,2.0,0%,5610.0,5626.0,5562.0,5602.0,5940.0,5264.0,32024,40549,2025-04-22 15:00:06,主力,瓶片PR506,PR506,PR,506
49,多晶硅2506(ps2506),38020.0,20.0,0.1%,38000.0,38550.0,37680.0,37890.0,40540.0,35240.0,66241,129087,2025-04-22 15:00:35,主力,多晶硅2506,ps2506,ps,2506
50,对二甲苯 509(PX509),6050.0,-38.0,-0.6%,6088.0,6100.0,6002.0,6104.0,6594.0,5614.0,101432,175696,2025-04-22 15:00:06,主力,对二甲苯 509,PX509,PX,509
51,螺纹钢2510(rb2510),3075.0,-43.0,-1.4%,3118.0,3123.0,3065.0,3098.0,3252.0,2943.0,2012421,1344693,2025-04-22 15:17:22,主力,螺纹钢2510,rb2510,rb,2510
52,菜籽粕509(RM509),2658.0,20.0,0.8%,2638.0,2669.0,2613.0,2622.0,2832.0,2412.0,599721,468872,2025-04-22 15:00:07,主力,菜籽粕509,RM509,RM,509
53,粳米2506(rr2506),3587.0,11.0,0.3%,3576.0,3595.0,3564.0,3555.0,3732.0,3378.0,6956,1814,2025-04-22 15:02:49,主力,粳米2506,rr2506,rr,2506
54,油菜籽507(RS507),5606.0,13.0,0.2%,5593.0,5630.0,5593.0,5624.0,6187.0,5061.0,125,14,2025-04-22 15:00:07,主力,油菜籽507,RS507,RS,507
55,橡胶2509(ru2509),14535.0,-260.0,-1.8%,14795.0,14800.0,14505.0,14660.0,15830.0,13485.0,148378,462665,2025-04-22 15:17:22,主力,橡胶2509,ru2509,ru,2509
56,纯碱509(SA509),1315.0,-25.0,-1.9%,1340.0,1343.0,1310.0,1334.0,1455.0,1213.0,1068990,739691,2025-04-22 15:00:07,主力,纯碱509,SA509,SA,509
57,原油2506(sc2506),494.0,7.7,1.6%,486.3,494.9,482.1,489.5,533.5,445.4,31108,159937,2025-04-22 15:17:22,主力,原油2506,sc2506,sc,2506
58,硅铁506(SF506),5666.0,-60.0,-1%,5726.0,5726.0,5656.0,5702.0,6160.0,5244.0,201343,91264,2025-04-22 15:00:07,主力,硅铁506,SF506,SF,506
59,烧碱 509(SH509),2455.0,-35.0,-1.4%,2490.0,2496.0,2452.0,2488.0,2663.0,2313.0,88954,152134,2025-04-22 15:00:07,主力,烧碱 509,SH509,SH,509
60,工业硅2506(si2506),8835.0,-25.0,-0.3%,8860.0,8930.0,8745.0,8825.0,9350.0,8300.0,176458,184426,2025-04-22 15:01:59,主力,工业硅2506,si2506,si,2506
61,锰硅509(SM509),5810.0,-98.0,-1.7%,5908.0,5922.0,5802.0,5918.0,6392.0,5444.0,365258,226950,2025-04-22 15:00:07,主力,锰硅509,SM509,SM,509
62,沪锡2505(sn2505),257860.0,-3520.0,-1.3%,261380.0,262090.0,256720.0,259330.0,285260.0,233390.0,26554,112716,2025-04-22 15:17:23,主力,沪锡2505,sn2505,sn,2505
63,纸浆2507(sp2507),5350.0,-44.0,-0.8%,5394.0,5396.0,5330.0,5380.0,5702.0,5056.0,142673,193555,2025-04-22 15:17:23,主力,纸浆2507,sp2507,sp,2507
64,白糖509(SR509),5978.0,-40.0,-0.7%,6018.0,6019.0,5967.0,5990.0,6350.0,5630.0,334892,243267,2025-04-22 15:00:07,主力,白糖509,SR509,SR,509
65,不锈钢2506(ss2506),12690.0,-120.0,-0.9%,12810.0,12820.0,12685.0,12770.0,13405.0,12130.0,143261,134890,2025-04-22 15:17:23,主力,不锈钢2506,ss2506,ss,2506
66,10年国债2506(T2506),108.97,0.1,0.1%,108.855,108.99,108.845,108.79,110.965,106.615,189451,41633,2025-04-22 15:25:06,主力,10年国债2506,T2506,T,2506
67,PTA509(TA509),4306.0,-24.0,-0.6%,4330.0,4334.0,4270.0,4340.0,4644.0,4036.0,1077912,1038611,2025-04-22 15:00:07,主力,PTA509,TA509,TA,509
68,5年期国债2506(TF2506),106.165,0.0,0%,106.13,106.185,106.115,106.09,107.36,104.8199,166353,33835,2025-04-22 15:25:06,主力,5年期国债2506,TF2506,TF,2506
69,30年期国债期货2506(TL2506),119.92,0.5,0.4%,119.41,119.98,119.36,119.32,123.49,115.15,110368,79801,2025-04-22 15:25:06,主力,30年期国债期货2506,TL2506,TL,2506
70,2年期国债2506(TS2506),102.402,0.0,0%,102.39,102.414,102.38,102.39,102.9,101.88,101641,23837,2025-04-22 15:25:06,主力,2年期国债2506,TS2506,TS,2506
71,尿素509(UR509),1783.0,27.0,1.5%,1756.0,1795.0,1740.0,1768.0,1892.0,1644.0,196655,324582,2025-04-22 15:00:07,主力,尿素509,UR509,UR,509
72,PVC2509(v2509),4935.0,-110.0,-2.2%,5045.0,5045.0,4927.0,5029.0,5330.0,4728.0,947656,927291,2025-04-22 15:03:35,主力,PVC2509,v2509,v,2509
73,线材2505(wr2505),3339.0,-23.0,-0.7%,3362.0,3376.0,3339.0,3366.0,3601.0,3130.0,77,21,2025-04-22 15:17:23,主力,线材2505,wr2505,wr,2505
74,豆油2509(y2509),7808.0,108.0,1.4%,7700.0,7820.0,7680.0,7706.0,8168.0,7244.0,584533,467395,2025-04-22 15:03:35,主力,豆油2509,y2509,y,2509
75,沪锌2506(zn2506),22285.0,-165.0,-0.7%,22450.0,22450.0,22075.0,22210.0,23760.0,20655.0,130353,161940,2025-04-22 15:17:23,主力,沪锌2506,zn2506,zn,2506
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) 豆一2507(a2507) 3917.0 4260.0 -16.0 90.0 -0.4% 2.2% 3933.0 4170.0 3946.0 4273.0 3912.0 4157.0 3965.0 4141.0 4202.0 4389.0 3728.0 3893.0 196611 162462 138437 261820 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 豆一2505 豆一2507 a2505 a2507 a 2505 2507
3 1 白银2506(ag2506) 8379.0 8174.0 -51.0 -110.0 -0.6% -1.3% 8430.0 8284.0 8444.0 8292.0 8357.0 8142.0 8337.0 8193.0 9170.0 9094.0 7503.0 7291.0 422547 339593 477667 951417 2025-03-19 15:16:39 2025-04-22 15:17:19 主力 白银2506 ag2506 ag 2506
4 2 沪铝2505(al2505) 沪铝2506(al2506) 20700.0 19745.0 -15.0 -155.0 -0.1% -0.8% 20715.0 19900.0 20770.0 19900.0 20570.0 19645.0 20835.0 19775.0 22290.0 21155.0 19375.0 18390.0 239614 213573 208553 147966 2025-03-19 15:16:39 2025-04-22 15:17:19 主力 沪铝2505 沪铝2506 al2505 al2506 al 2505 2506
5 3 氧化铝2505(ao2505) 氧化铝2509(ao2509) 3015.0 2811.0 -66.0 -39.0 -2.1% -1.4% 3081.0 2850.0 3082.0 2855.0 3002.0 2790.0 3104.0 2820.0 3352.0 3017.0 2855.0 2622.0 224506 225573 167099 298304 2025-03-19 15:16:40 2025-04-22 15:17:20 主力 氧化铝2505 氧化铝2509 ao2505 ao2509 ao 2505 2509
6 4 苹果505(AP505) 苹果510(AP510) 7396.0 7897.0 96.0 -13.0 1.3% -0.2% 7300.0 7910.0 7400.0 7936.0 7280.0 7871.0 7341.0 7847.0 8076.0 8554.0 6606.0 7140.0 113071 91824 99195 90570 2025-03-19 15:00:14 2025-04-22 15:00:05 主力 苹果505 苹果510 AP505 AP510 AP 505 510
7 5 黄金2504(au2504) 黄金2506(au2506) 707.34 831.42 3.0 21.1 0.4% 2.6% 704.34 810.3 708.48 836.3 702.3 808.4 697.5 798.46 767.24 886.28 627.74 710.62 55549 204671 189910 872580 2025-03-19 15:16:40 2025-04-22 15:17:20 主力 黄金2504 黄金2506 au2504 au2506 au 2504 2506
8 6 豆二2505(b2505) 豆二2509(b2509) 3561.0 3686.0 -11.0 32.0 -0.3% 0.9% 3572.0 3654.0 3588.0 3691.0 3546.0 3633.0 3559.0 3647.0 3772.0 3865.0 3346.0 3429.0 112847 142812 170352 148135 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 豆二2505 豆二2509 b2505 b2509 b 2505 2509
9 7 胶板2504(bb2504) 胶板2509(bb2509) 157.7 156.4 -2.3 2.6 -1.4% 1.7% 160.0 153.85 167.0 153.85 152.6 153.85 159.95 156.4 167.9 164.2 152.0 148.6 3 1 16 1 2025-03-19 15:02:47 2025-04-22 15:02:48 主力 胶板2504 胶板2509 bb2504 bb2509 bb 2504 2509
10 8 国际铜2505(bc2505) 72110.0 68690.0 360.0 -200.0 0.5% -0.3% 71750.0 68890.0 72300.0 69160.0 71510.0 68050.0 71600.0 68050.0 76610.0 72810.0 66580.0 63280.0 10286 3166 5936 5083 2025-03-19 15:16:40 2025-04-22 15:17:21 主力 国际铜2505 bc2505 bc 2505
11 9 合成橡胶2505(br2505) 合成橡胶2506(br2506) 13850.0 10940.0 -40.0 -160.0 -0.3% -1.4% 13890.0 11100.0 13900.0 11115.0 13710.0 10895.0 13800.0 10970.0 14765.0 11955.0 12830.0 9980.0 39433 42562 79826 93107 2025-03-19 15:16:40 2025-04-22 15:17:21 主力 合成橡胶2505 合成橡胶2506 br2505 br2506 br 2505 2506
12 10 沥青2506(bu2506) 3439.0 3379.0 -95.0 43.0 -2.7% 1.3% 3534.0 3336.0 3539.0 3382.0 3431.0 3320.0 3528.0 3361.0 3774.0 3663.0 3281.0 3058.0 240812 152095 310234 194829 2025-03-19 15:16:40 2025-04-22 15:17:21 主力 沥青2506 bu2506 bu 2506
13 11 玉米2505(c2505) 玉米2507(c2507) 2284.0 2324.0 -8.0 22.0 -0.3% 1% 2292.0 2302.0 2294.0 2327.0 2279.0 2300.0 2291.0 2292.0 2428.0 2429.0 2154.0 2155.0 1263000 1321994 556257 743552 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 玉米2505 玉米2507 c2505 c2507 c 2505 2507
14 12 棉花505(CF505) 棉花509(CF509) 13645.0 12795.0 70.0 -105.0 0.5% -0.8% 13575.0 12900.0 13650.0 12915.0 13560.0 12760.0 13590.0 12905.0 14410.0 13680.0 12770.0 12130.0 583808 562752 158668 194639 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 棉花505 棉花509 CF505 CF509 CF 505 509
15 13 红枣505(CJ505) 红枣509(CJ509) 9025.0 9140.0 -75.0 -305.0 -0.8% -3.2% 9100.0 9445.0 9100.0 9455.0 8980.0 9120.0 9105.0 9445.0 9925.0 10300.0 8285.0 8590.0 110420 89247 51665 104522 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 红枣505 红枣509 CJ505 CJ509 CJ 505 509
16 14 玉米淀粉2505(cs2505) 玉米淀粉2507(cs2507) 2670.0 2684.0 -14.0 36.0 -0.5% 1.4% 2684.0 2648.0 2686.0 2663.0 2648.0 2681.0 2641.0 2815.0 2773.0 2547.0 2509.0 160043 214065 97758 172395 2025-03-19 15:03:49 2025-04-22 15:02:50 主力 玉米淀粉2505 玉米淀粉2507 cs2505 cs2507 cs 2505 2507
17 15 沪铜2505(cu2505) 沪铜2506(cu2506) 80890.0 77120.0 330.0 -280.0 0.4% -0.4% 80560.0 77400.0 81070.0 77490.0 80220.0 76550.0 80350.0 76450.0 85970.0 81800.0 74720.0 71090.0 241712 166073 89493 117256 2025-03-19 15:16:40 2025-04-22 15:17:22 主力 沪铜2505 沪铜2506 cu2505 cu2506 cu 2505 2506
18 16 棉纱505(CY505) 棉纱507(CY507) 19750.0 18750.0 150.0 -130.0 0.8% -0.7% 19600.0 18880.0 19770.0 18905.0 19580.0 18690.0 19640.0 18905.0 20430.0 19665.0 18850.0 18145.0 21054 21689 6503 5298 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 棉纱505 棉纱507 CY505 CY507 CY 505 507
19 17 苯乙烯2505(eb2505) 苯乙烯2506(eb2506) 7934.0 7236.0 -24.0 -58.0 -0.3% -0.8% 7958.0 7294.0 7985.0 7316.0 7903.0 7216.0 7947.0 7269.0 8423.0 7705.0 7471.0 6833.0 231020 282446 151949 342891 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 苯乙烯2505 苯乙烯2506 eb2505 eb2506 eb 2505 2506
20 18 集运指数2506(ec2506) 2057.0 1456.8 -177.1 -88.2 -7.9% -5.7% 2234.1 1545.0 2297.8 1551.0 2032.0 1449.0 2237.3 1521.3 2595.2 1764.7 1879.3 1277.8 45557 38691 98522 50542 2025-03-19 15:16:41 2025-04-22 15:17:21 主力 集运指数2506 ec2506 ec 2506
21 19 乙二醇2505(eg2505) 乙二醇2509(eg2509) 4445.0 4182.0 -2.0 -20.0 -0% -0.5% 4447.0 4202.0 4458.0 4222.0 4420.0 4171.0 4437.0 4192.0 4703.0 4443.0 4171.0 3941.0 363477 236919 118750 134747 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 乙二醇2505 乙二醇2509 eg2505 eg2509 eg 2505 2509
22 20 纤维板2505(fb2505) 1323.0 1278.5 -0.5 13.0 -0% 1% 1323.5 1265.5 1324.5 1278.5 1321.5 1265.5 1323.0 1269.5 1389.0 1332.5 1257.0 1206.5 437 282 104 170 2025-03-19 15:02:48 2025-04-22 15:02:48 主力 纤维板2505 fb2505 fb 2505
23 21 玻璃505(FG505) 玻璃509(FG509) 1177.0 1124.0 10.0 -10.0 0.9% -0.9% 1167.0 1134.0 1182.0 1138.0 1152.0 1119.0 1177.0 1126.0 1283.0 1228.0 1071.0 1024.0 1557202 1166616 1591648 986179 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 玻璃505 玻璃509 FG505 FG509 FG 505 509
24 22 燃油2505(fu2505) 燃油2507(fu2507) 3067.0 2987.0 -90.0 20.0 -2.9% 0.7% 3157.0 2967.0 3159.0 2991.0 3062.0 2922.0 3140.0 2978.0 3359.0 3246.0 2920.0 2709.0 185669 227912 607966 877625 2025-03-19 15:16:41 2025-04-22 15:17:22 主力 燃油2505 燃油2507 fu2505 fu2507 fu 2505 2507
25 23 热卷2505(hc2505) 热卷2510(hc2510) 3348.0 3171.0 -26.0 -38.0 -0.8% -1.2% 3374.0 3209.0 3374.0 3215.0 3341.0 3163.0 3373.0 3197.0 3541.0 3356.0 3204.0 3037.0 1099379 1437260 498763 542500 2025-03-19 15:16:41 2025-04-22 15:17:22 主力 热卷2505 热卷2510 hc2505 hc2510 hc 2505 2510
26 24 铁矿石2505(i2505) 铁矿石2509(i2509) 760.0 711.0 -18.5 -6.5 -2.4% -0.9% 778.5 717.5 779.0 718.0 757.5 706.5 776.5 709.5 846.0 773.0 707.0 646.0 474155 610938 379952 337797 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 铁矿石2505 铁矿石2509 i2505 i2509 i 2505 2509
27 25 中证500指数2503(IC2503) 中证500指数2506(IC2506) 6099.6 5486.0 -0.2 -11.8 -0% -0.2% 6099.8 5497.8 6121.0 5514.6 6058.2 5467.4 6113.4 5507.6 6724.6 6058.2 5502.2 4957.0 52332 97788 53327 37064 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 中证500指数2503 中证500指数2506 IC2503 IC2506 IC 2503 2506
28 26 沪深300指数2503(IF2503) 沪深300指数2506(IF2506) 4013.2 3733.0 14.2 -0.2 0.4% -0% 3999.0 3733.2 4026.0 3750.0 3988.0 3731.4 4007.0 3738.6 4407.6 4112.4 3606.4 3364.8 63335 136331 63030 37955 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 沪深300指数2503 沪深300指数2506 IF2503 IF2506 IF 2503 2506
29 27 上证50指数2503(IH2503) 上证50指数2506(IH2506) 2750.4 2637.4 12.6 7.6 0.5% 0.3% 2737.8 2629.8 2760.6 2648.4 2733.0 2629.8 2740.6 2636.2 3014.6 2899.8 2466.6 2372.6 31528 42709 30629 19683 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 上证50指数2503 上证50指数2506 IH2503 IH2506 IH 2503 2506
30 28 中证股指期货2503(IM2503) 中证股指期货2506(IM2506) 6550.0 5769.6 -10.0 -0.6 -0.2% -0% 6560.0 5770.2 6584.0 5802.8 6506.0 5732.2 6581.6 5770.0 7239.6 6347.0 5923.6 5193.0 98474 163968 115152 130317 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 中证股指期货2503 中证股指期货2506 IM2503 IM2506 IM 2503 2506
31 29 焦炭2505(j2505) 焦炭2509(j2509) 1563.0 1530.5 -41.5 -43.0 -2.6% -2.7% 1604.5 1573.5 1605.0 1578.0 1558.0 1521.0 1606.0 1559.0 1734.0 1683.5 1478.0 1434.5 51358 37180 20792 23584 2025-03-19 15:02:48 2025-04-22 15:02:50 主力 焦炭2505 焦炭2509 j2505 j2509 j 2505 2509
32 30 鸡蛋2505(jd2505) 鸡蛋2506(jd2506) 3014.0 3028.0 -23.0 -10.0 -0.8% -0.3% 3037.0 3038.0 3046.0 3042.0 3006.0 3019.0 3033.0 3052.0 3214.0 3235.0 2852.0 2869.0 198446 179591 113254 137058 2025-03-19 15:02:49 2025-04-22 15:03:34 主力 鸡蛋2505 鸡蛋2506 jd2505 jd2506 jd 2505 2506
33 31 焦煤2505(jm2505) 焦煤2509(jm2509) 1026.0 928.5 -24.0 -28.5 -2.3% -3% 1050.0 957.0 1051.0 957.0 1023.5 924.0 1057.5 951.5 1142.0 1027.5 973.0 875.5 401466 360046 282838 350052 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 焦煤2505 焦煤2509 jm2505 jm2509 jm 2505 2509
34 32 塑料2505(l2505) 塑料2509(l2509) 7693.0 7133.0 -22.0 -42.0 -0.3% -0.6% 7715.0 7175.0 7736.0 7175.0 7680.0 7126.0 7716.0 7165.0 8178.0 7594.0 7254.0 6736.0 508894 453169 294297 236888 2025-03-19 15:03:49 2025-04-22 15:02:50 主力 塑料2505 塑料2509 l2505 l2509 l 2505 2509
35 33 碳酸锂2505(lc2505) 碳酸锂2507(lc2507) 75200.0 67840.0 -380.0 -660.0 -0.5% -1% 75580.0 68500.0 75580.0 68880.0 75160.0 67760.0 75780.0 69020.0 83340.0 74540.0 68220.0 63500.0 253932 205447 69916 155736 2025-03-19 15:00:28 2025-04-22 15:01:59 主力 碳酸锂2505 碳酸锂2507 lc2505 lc2507 lc 2505 2507
36 34 原木2507(lg2507) 834.5 793.0 2.5 -17.0 0.3% -2.1% 832.0 810.0 836.5 810.0 826.0 790.5 834.5 815.0 884.5 863.5 784.5 766.5 34439 35476 17456 41454 2025-03-19 15:02:48 2025-04-22 15:03:34 主力 原木2507 lg2507 lg 2507
37 35 生猪2505(lh2505) 生猪2509(lh2509) 13620.0 14485.0 -100.0 -30.0 -0.7% -0.2% 13720.0 14515.0 13785.0 14560.0 13580.0 14455.0 13620.0 14490.0 14435.0 15355.0 12805.0 13625.0 86410 78652 64612 29081 2025-03-19 15:03:49 2025-04-22 15:02:50 主力 生猪2505 生猪2509 lh2505 lh2509 lh 2505 2509
38 36 低硫燃料油2505(lu2505) 低硫燃料油2506(lu2506) 3517.0 3456.0 -102.0 53.0 -2.8% 1.6% 3619.0 3403.0 3626.0 3460.0 3511.0 3378.0 3571.0 3426.0 3820.0 3734.0 3321.0 3117.0 64528 41008 96024 88020 2025-03-19 15:16:41 2025-04-22 15:17:21 主力 低硫燃料油2505 低硫燃料油2506 lu2505 lu2506 lu 2505 2506
39 37 豆粕2505(m2505) 豆粕2509(m2509) 2909.0 3054.0 2.0 6.0 0.1% 0.2% 2907.0 3048.0 2924.0 3064.0 2880.0 3032.0 2903.0 3043.0 3077.0 3225.0 2729.0 2861.0 1839880 2416736 1529830 1583221 2025-03-19 15:03:49 2025-04-22 15:03:35 主力 豆粕2505 豆粕2509 m2505 m2509 m 2505 2509
40 38 甲醇505(MA505) 甲醇509(MA509) 2536.0 2260.0 1.0 -9.0 0% -0.4% 2535.0 2269.0 2545.0 2272.0 2516.0 2252.0 2542.0 2272.0 2720.0 2432.0 2364.0 2112.0 811657 665951 561423 487391 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 甲醇505 甲醇509 MA505 MA509 MA 505 509
41 39 沪镍2505(ni2505) 131650.0 125570.0 1410.0 -440.0 1.1% -0.3% 130240.0 126010.0 131850.0 126200.0 129260.0 124890.0 130730.0 125420.0 143800.0 137960.0 117650.0 112870.0 132187 37304 222952 95837 2025-03-19 15:16:41 2025-04-22 15:17:22 主力 沪镍2505 ni2505 ni 2505
42 40 20号胶2505(nr2505) 20号胶2506(nr2506) 14425.0 12420.0 -100.0 -185.0 -0.7% -1.5% 14525.0 12605.0 14545.0 12625.0 14345.0 12345.0 14430.0 12620.0 15295.0 13625.0 13560.0 11610.0 97439 62363 126922 134936 2025-03-19 15:16:41 2025-04-22 15:17:22 主力 20号胶2505 20号胶2506 nr2505 nr2506 nr 2505 2506
43 41 菜籽油505(OI505) 菜籽油509(OI509) 9139.0 9385.0 -56.0 125.0 -0.6% 1.3% 9195.0 9260.0 9227.0 9393.0 9126.0 9250.0 9160.0 9267.0 9710.0 10009.0 8610.0 8525.0 233058 316550 506226 453089 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 菜籽油505 菜籽油509 OI505 OI509 OI 505 509
44 42 棕榈油2505(p2505) 棕榈油2509(p2509) 8942.0 8130.0 -174.0 102.0 -1.9% 1.3% 9116.0 8028.0 9148.0 8156.0 8930.0 7972.0 9008.0 8076.0 9638.0 8640.0 8378.0 7512.0 436324 375390 1096737 936452 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 棕榈油2505 棕榈油2509 p2505 p2509 p 2505 2509
45 43 沪铅2505(pb2505) 沪铅2506(pb2506) 17730.0 16950.0 80.0 -135.0 0.5% -0.8% 17650.0 17085.0 17735.0 17085.0 17585.0 16880.0 17625.0 16940.0 18855.0 18125.0 16390.0 15750.0 62354 37471 38363 28503 2025-03-19 15:16:41 2025-04-22 15:17:22 主力 沪铅2505 沪铅2506 pb2505 pb2506 pb 2505 2506
46 44 短纤505(PF505) 短纤506(PF506) 6622.0 5982.0 -38.0 -14.0 -0.6% -0.2% 6660.0 5996.0 6672.0 6016.0 6608.0 5942.0 6624.0 5986.0 7022.0 6346.0 6226.0 5626.0 165056 167719 82448 145672 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 短纤505 短纤506 PF505 PF506 PF 505 506
47 45 液化石油气2504(pg2504) 液化石油气2506(pg2506) 4673.0 4397.0 -38.0 29.0 -0.8% 0.7% 4711.0 4368.0 4721.0 4398.0 4661.0 4362.0 4684.0 4375.0 4965.0 4637.0 4403.0 4113.0 32679 66858 50000 61102 2025-03-19 15:03:49 2025-04-22 15:03:34 主力 液化石油气2504 液化石油气2506 pg2504 pg2506 pg 2504 2506
48 46 花生505(PK505) 花生510(PK510) 8190.0 8060.0 20.0 6.0 0.2% 0.1% 8170.0 8054.0 8202.0 8066.0 8160.0 8026.0 8220.0 8058.0 8796.0 8624.0 7644.0 7492.0 89092 74949 35394 22360 2025-03-19 15:00:14 2025-04-22 15:00:06 主力 花生505 花生510 PK505 PK510 PK 505 510
49 47 聚丙烯2505(pp2505) 聚丙烯2509(pp2509) 7237.0 7073.0 -38.0 -27.0 -0.5% -0.4% 7275.0 7100.0 7278.0 7105.0 7228.0 7056.0 7265.0 7110.0 7700.0 7536.0 6830.0 6684.0 470147 433176 249060 294369 2025-03-19 15:02:49 2025-04-22 15:03:34 主力 聚丙烯2505 聚丙烯2509 pp2505 pp2509 pp 2505 2509
50 48 瓶片PR505(PR505) 瓶片PR506(PR506) 6062.0 5612.0 -36.0 2.0 -0.6% 0% 6098.0 5610.0 6116.0 5626.0 6050.0 5562.0 6070.0 5602.0 6436.0 5940.0 5704.0 5264.0 44497 32024 18760 40549 2025-03-19 15:00:15 2025-04-22 15:00:06 主力 瓶片PR505 瓶片PR506 PR505 PR506 PR 505 506
51 49 多晶硅2506(ps2506) 43610.0 38020.0 475.0 20.0 1.1% 0.1% 43135.0 38000.0 43660.0 38550.0 42700.0 37680.0 42985.0 37890.0 45990.0 40540.0 39980.0 35240.0 29415 66241 25440 129087 2025-03-19 15:00:28 2025-04-22 15:00:35 主力 多晶硅2506 ps2506 ps 2506
52 50 对二甲苯 505(PX505) 对二甲苯 509(PX509) 6780.0 6050.0 -82.0 -38.0 -1.2% -0.6% 6862.0 6088.0 6886.0 6100.0 6760.0 6002.0 6824.0 6104.0 7302.0 6594.0 6346.0 5614.0 142938 101432 147127 175696 2025-03-19 15:00:15 2025-04-22 15:00:06 主力 对二甲苯 505 对二甲苯 509 PX505 PX509 PX 505 509
53 51 螺纹钢2505(rb2505) 螺纹钢2510(rb2510) 3162.0 3075.0 -33.0 -43.0 -1% -1.4% 3195.0 3118.0 3197.0 3123.0 3155.0 3065.0 3200.0 3098.0 3360.0 3252.0 3040.0 2943.0 2173949 2012421 1579305 1344693 2025-03-19 15:16:41 2025-04-22 15:17:22 主力 螺纹钢2505 螺纹钢2510 rb2505 rb2510 rb 2505 2510
54 52 菜籽粕505(RM505) 菜籽粕509(RM509) 2678.0 2658.0 9.0 20.0 0.3% 0.8% 2669.0 2638.0 2697.0 2669.0 2661.0 2613.0 2666.0 2622.0 2826.0 2832.0 2506.0 2412.0 712553 599721 854379 468872 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 菜籽粕505 菜籽粕509 RM505 RM509 RM 505 509
55 53 粳米2505(rr2505) 粳米2506(rr2506) 3509.0 3587.0 3.0 11.0 0.1% 0.3% 3506.0 3576.0 3515.0 3595.0 3496.0 3564.0 3501.0 3555.0 3676.0 3732.0 3326.0 3378.0 7494 6956 1955 1814 2025-03-19 15:02:48 2025-04-22 15:02:49 主力 粳米2505 粳米2506 rr2505 rr2506 rr 2505 2506
56 54 油菜籽507(RS507) 5722.0 5606.0 -27.0 13.0 -0.5% 0.2% 5749.0 5593.0 5782.0 5630.0 5691.0 5593.0 5751.0 5624.0 6327.0 6187.0 5175.0 5061.0 163 125 57 14 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 油菜籽507 RS507 RS 507
57 55 橡胶2505(ru2505) 橡胶2509(ru2509) 16865.0 14535.0 -125.0 -260.0 -0.7% -1.8% 16990.0 14795.0 17020.0 14800.0 16805.0 14505.0 16915.0 14660.0 17925.0 15830.0 15900.0 13485.0 174187 148378 224794 462665 2025-03-19 15:16:41 2025-04-22 15:17:22 主力 橡胶2505 橡胶2509 ru2505 ru2509 ru 2505 2509
58 56 纯碱505(SA505) 纯碱509(SA509) 1419.0 1315.0 -2.0 -25.0 -0.1% -1.9% 1421.0 1340.0 1423.0 1343.0 1401.0 1310.0 1428.0 1334.0 1557.0 1455.0 1299.0 1213.0 1175665 1068990 814799 739691 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 纯碱505 纯碱509 SA505 SA509 SA 505 509
59 57 原油2505(sc2505) 原油2506(sc2506) 516.2 494.0 -12.4 7.7 -2.3% 1.6% 528.6 486.3 528.8 494.9 515.0 482.1 523.4 489.5 560.0 533.5 486.7 445.4 33125 31108 112844 159937 2025-03-19 15:16:42 2025-04-22 15:17:22 主力 原油2505 原油2506 sc2505 sc2506 sc 2505 2506
60 58 硅铁505(SF505) 硅铁506(SF506) 5984.0 5666.0 -18.0 -60.0 -0.3% -1% 6002.0 5726.0 6008.0 5726.0 5940.0 5656.0 6060.0 5702.0 6546.0 6160.0 5574.0 5244.0 187107 201343 97206 91264 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 硅铁505 硅铁506 SF505 SF506 SF 505 506
61 59 烧碱 505(SH505) 烧碱 509(SH509) 2590.0 2455.0 -43.0 -35.0 -1.6% -1.4% 2633.0 2490.0 2646.0 2496.0 2578.0 2452.0 2639.0 2488.0 2824.0 2663.0 2454.0 2313.0 271225 88954 418093 152134 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 烧碱 505 烧碱 509 SH505 SH509 SH 505 509
62 60 工业硅2505(si2505) 工业硅2506(si2506) 9780.0 8835.0 -125.0 -25.0 -1.3% -0.3% 9905.0 8860.0 9930.0 8930.0 9740.0 8745.0 9950.0 8825.0 10645.0 9350.0 9255.0 8300.0 256685 176458 147228 184426 2025-03-19 15:00:28 2025-04-22 15:01:59 主力 工业硅2505 工业硅2506 si2505 si2506 si 2505 2506
63 61 锰硅505(SM505) 锰硅509(SM509) 6108.0 5810.0 -54.0 -98.0 -0.9% -1.7% 6162.0 5908.0 6170.0 5922.0 6106.0 5802.0 6210.0 5918.0 6708.0 6392.0 5712.0 5444.0 447275 365258 182576 226950 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 锰硅505 锰硅509 SM505 SM509 SM 505 509
64 62 沪锡2504(sn2504) 沪锡2505(sn2505) 281780.0 257860.0 -350.0 -3520.0 -0.1% -1.3% 282130.0 261380.0 283900.0 262090.0 279010.0 256720.0 280690.0 259330.0 308750.0 285260.0 252620.0 233390.0 26163 26554 147115 112716 2025-03-19 15:16:42 2025-04-22 15:17:23 主力 沪锡2504 沪锡2505 sn2504 sn2505 sn 2504 2505
65 63 纸浆2505(sp2505) 纸浆2507(sp2507) 5836.0 5350.0 4.0 -44.0 0.1% -0.8% 5832.0 5394.0 5850.0 5396.0 5810.0 5330.0 5836.0 5380.0 6186.0 5702.0 5484.0 5056.0 199300 142673 116467 193555 2025-03-19 15:16:42 2025-04-22 15:17:23 主力 纸浆2505 纸浆2507 sp2505 sp2507 sp 2505 2507
66 64 白糖505(SR505) 白糖509(SR509) 6113.0 5978.0 16.0 -40.0 0.3% -0.7% 6097.0 6018.0 6135.0 6019.0 6089.0 5967.0 6088.0 5990.0 6454.0 6350.0 5722.0 5630.0 386280 334892 256156 243267 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 白糖505 白糖509 SR505 SR509 SR 505 509
67 65 不锈钢2505(ss2505) 不锈钢2506(ss2506) 13490.0 12690.0 0.0 -120.0 0% -0.9% 13490.0 12810.0 13520.0 12820.0 13405.0 12685.0 13505.0 12770.0 14180.0 13405.0 12825.0 12130.0 153919 143261 174000 134890 2025-03-19 15:16:42 2025-04-22 15:17:23 主力 不锈钢2505 不锈钢2506 ss2505 ss2506 ss 2505 2506
68 66 10年国债2506(T2506) 107.22 108.97 -0.1 0.1 -0.1% 0.1% 107.35 108.855 107.415 108.99 107.15 108.845 107.295 108.79 109.44 110.965 105.15 106.615 171696 189451 73146 41633 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 10年国债2506 T2506 T 2506
69 67 PTA505(TA505) PTA509(TA509) 4828.0 4306.0 -54.0 -24.0 -1.1% -0.6% 4882.0 4330.0 4888.0 4334.0 4822.0 4270.0 4840.0 4340.0 5132.0 4644.0 4548.0 4036.0 1310230 1077912 645925 1038611 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 PTA505 PTA509 TA505 TA509 TA 505 509
70 68 5年期国债2506(TF2506) 105.29 106.165 -0.2 0.0 -0.2% 0% 105.48 106.13 105.485 106.185 105.25 106.115 105.39 106.09 106.65 107.36 104.13 104.8199 143319 166353 59841 33835 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 5年期国债2506 TF2506 TF 2506
71 69 30年期国债期货2506(TL2506) 114.08 119.92 0.0 0.5 0% 0.4% 114.03 119.41 114.34 119.98 113.8 119.36 114.02 119.32 118.01 123.49 110.03 115.15 109012 110368 114592 79801 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 30年期国债期货2506 TL2506 TL 2506
72 70 2年期国债2506(TS2506) 102.346 102.402 -0.1 0.0 -0.1% 0% 102.422 102.39 102.4419 102.414 102.324 102.38 102.404 102.39 102.916 102.9 101.892 101.88 95805 101641 41368 23837 2025-03-19 15:24:05 2025-04-22 15:25:06 主力 2年期国债2506 TS2506 TS 2506
73 71 尿素505(UR505) 尿素509(UR509) 1791.0 1783.0 11.0 27.0 0.6% 1.5% 1780.0 1756.0 1794.0 1795.0 1772.0 1740.0 1781.0 1768.0 1906.0 1892.0 1656.0 1644.0 216327 196655 154142 324582 2025-03-19 15:00:15 2025-04-22 15:00:07 主力 尿素505 尿素509 UR505 UR509 UR 505 509
74 72 PVC2505(v2505) PVC2509(v2509) 5026.0 4935.0 18.0 -110.0 0.4% -2.2% 5008.0 5045.0 5032.0 5045.0 4992.0 4927.0 5037.0 5029.0 5339.0 5330.0 4735.0 4728.0 1121745 947656 666413 927291 2025-03-19 15:03:49 2025-04-22 15:03:35 主力 PVC2505 PVC2509 v2505 v2509 v 2505 2509
75 73 线材2505(wr2505) 3387.0 3339.0 4.0 -23.0 0.1% -0.7% 3383.0 3362.0 3422.0 3376.0 3362.0 3339.0 3407.0 3366.0 3645.0 3601.0 3168.0 3130.0 153 77 94 21 2025-03-19 15:16:42 2025-04-22 15:17:23 主力 线材2505 wr2505 wr 2505
76 74 豆油2505(y2505) 豆油2509(y2509) 8042.0 7808.0 -66.0 108.0 -0.8% 1.4% 8108.0 7700.0 8138.0 7820.0 8036.0 7680.0 8066.0 7706.0 8548.0 8168.0 7584.0 7244.0 565264 584533 408560 467395 2025-03-19 15:03:49 2025-04-22 15:03:35 主力 豆油2505 豆油2509 y2505 y2509 y 2505 2509
77 75 沪锌2505(zn2505) 沪锌2506(zn2506) 23885.0 22285.0 60.0 -165.0 0.3% -0.7% 23825.0 22450.0 23960.0 22450.0 23730.0 22075.0 23940.0 22210.0 25615.0 23760.0 22260.0 20655.0 122879 130353 161252 161940 2025-03-19 15:16:42 2025-04-22 15:17:23 主力 沪锌2505 沪锌2506 zn2505 zn2506 zn 2505 2506