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_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),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
0,豆一2507(a2507),4166.0,44.0,1.1%,4122.0,4173.0,4103.0,4143.0,4391.0,3895.0,144891,123231,2025-04-21 15:02:51,主力,豆一2507,a2507,a,2507
1,白银2506(ag2506),8247.0,88.0,1.1%,8159.0,8255.0,8127.0,8134.0,9028.0,7239.0,341774,540406,2025-04-21 15:19:02,主力,白银2506,ag2506,ag,2506
2,沪铝2506(al2506),19870.0,190.0,1%,19680.0,19900.0,19625.0,19700.0,21075.0,18320.0,212640,171811,2025-04-21 15:19:02,主力,沪铝2506,al2506,al,2506
3,氧化铝2509(ao2509),2844.0,33.0,1.2%,2811.0,2859.0,2787.0,2845.0,3044.0,2645.0,209696,385015,2025-04-21 15:19:03,主力,氧化铝2509,ao2509,ao,2509
4,苹果510(AP510),7922.0,220.0,2.9%,7702.0,7938.0,7702.0,7837.0,8543.0,7131.0,97682,175556,2025-04-21 15:00:05,主力,苹果510,AP510,AP,510
5,黄金2506(au2506),805.06,14.9,1.9%,790.12,805.56,788.22,785.44,871.82,699.04,198115,385994,2025-04-21 15:19:03,主力,黄金2506,au2506,au,2506
6,豆二2509(b2509),3652.0,50.0,1.4%,3602.0,3676.0,3602.0,3624.0,3841.0,3407.0,137042,163906,2025-04-21 15:03:33,主力,豆二2509,b2509,b,2509
7,胶板2509(bb2509),156.4,2.6,1.7%,153.85,153.85,153.85,156.4,164.2,148.6,1,1,2025-04-21 15:02:49,主力,胶板2509,bb2509,bb,2509
8,国际铜2505(bc2505),68890.0,1050.0,1.5%,67840.0,68950.0,67340.0,67600.0,72330.0,62860.0,3354,5352,2025-04-21 15:19:04,主力,国际铜2505,bc2505,bc,2505
9,合成橡胶2505(br2505),11195.0,235.0,2.1%,10960.0,11245.0,10775.0,11000.0,11990.0,10010.0,14306,114788,2025-04-21 15:19:04,主力,合成橡胶2505,br2505,br,2505
10,沥青2506(bu2506),3349.0,-20.0,-0.6%,3369.0,3380.0,3344.0,3369.0,3672.0,3065.0,154198,167327,2025-04-21 15:19:04,主力,沥青2506,bu2506,bu,2506
11,玉米2507(c2507),2302.0,13.0,0.6%,2289.0,2304.0,2280.0,2293.0,2430.0,2156.0,1290264,622234,2025-04-21 15:03:33,主力,玉米2507,c2507,c,2507
12,棉花509(CF509),12910.0,15.0,0.1%,12895.0,12955.0,12870.0,12880.0,13655.0,12105.0,528443,171504,2025-04-21 15:00:05,主力,棉花509,CF509,CF,509
13,红枣509(CJ509),9440.0,-10.0,-0.1%,9450.0,9475.0,9415.0,9480.0,10335.0,8625.0,86468,30017,2025-04-21 15:00:05,主力,红枣509,CJ509,CJ,509
14,玉米淀粉2507(cs2507),2652.0,17.0,0.6%,2635.0,2659.0,2626.0,2649.0,2781.0,2517.0,199907,164634,2025-04-21 15:03:33,主力,玉米淀粉2507,cs2507,cs,2507
15,沪铜2506(cu2506),77290.0,1180.0,1.6%,76110.0,77360.0,75820.0,75990.0,81300.0,70670.0,169596,122521,2025-04-21 15:19:04,主力,沪铜2506,cu2506,cu,2506
16,棉纱507(CY507),18915.0,80.0,0.4%,18835.0,18995.0,18805.0,18785.0,19540.0,18030.0,21304,3008,2025-04-21 15:00:05,主力,棉纱507,CY507,CY,507
17,苯乙烯2506(eb2506),7315.0,55.0,0.8%,7260.0,7337.0,7204.0,7267.0,7703.0,6831.0,274938,318176,2025-04-21 15:03:33,主力,苯乙烯2506,eb2506,eb,2506
18,集运指数2506(ec2506),1522.0,-23.0,-1.5%,1545.0,1580.5,1467.6,1555.0,1803.8,1306.2,37752,53346,2025-04-21 15:19:04,主力,集运指数2506,ec2506,ec,2506
19,乙二醇2505(eg2505),4205.0,77.0,1.9%,4128.0,4215.0,4112.0,4116.0,4362.0,3870.0,117063,157196,2025-04-21 15:03:33,主力,乙二醇2505,eg2505,eg,2505
20,纤维板2505(fb2505),1270.0,0.0,0%,1270.0,1279.5,1262.0,1262.0,1325.0,1199.0,309,291,2025-04-21 15:02:50,主力,纤维板2505,fb2505,fb,2505
21,玻璃509(FG509),1130.0,6.0,0.5%,1124.0,1141.0,1112.0,1140.0,1243.0,1037.0,1169117,1589434,2025-04-21 15:00:05,主力,玻璃509,FG509,FG,509
22,燃油2507(fu2507),2985.0,5.0,0.2%,2980.0,3009.0,2957.0,2981.0,3249.0,2712.0,230945,646425,2025-04-21 15:19:04,主力,燃油2507,fu2507,fu,2507
23,热卷2510(hc2510),3209.0,28.0,0.9%,3181.0,3216.0,3170.0,3187.0,3346.0,3027.0,1387267,490777,2025-04-21 15:19:04,主力,热卷2510,hc2510,hc,2510
24,铁矿石2509(i2509),715.5,13.0,1.9%,702.5,718.0,698.5,706.5,770.0,643.0,610192,437808,2025-04-21 15:03:33,主力,铁矿石2509,i2509,i,2509
25,中证500指数2506(IC2506),5499.8,106.8,2%,5393.0,5521.8,5375.4,5423.8,5966.0,4881.6,99810,42483,2025-04-21 15:21:41,主力,中证500指数2506,IC2506,IC,2506
26,沪深300指数2506(IF2506),3733.2,25.0,0.7%,3708.2,3745.2,3705.4,3714.6,4086.0,3343.2,139536,44191,2025-04-21 15:21:41,主力,沪深300指数2506,IF2506,IF,2506
27,上证50指数2506(IH2506),2631.4,3.4,0.1%,2628.0,2653.0,2627.0,2633.0,2896.2,2369.8,43953,23857,2025-04-21 15:21:41,主力,上证50指数2506,IH2506,IH,2506
28,中证股指期货2506(IM2506),5770.0,142.4,2.5%,5627.6,5783.0,5603.6,5670.4,6237.4,5103.4,166314,137318,2025-04-21 15:21:41,主力,中证股指期货2506,IM2506,IM,2506
29,焦炭2509(j2509),1574.0,34.5,2.2%,1539.5,1584.0,1537.0,1554.5,1678.5,1430.5,33396,22574,2025-04-21 15:02:51,主力,焦炭2509,j2509,j,2509
30,鸡蛋2506(jd2506),3047.0,-25.0,-0.8%,3072.0,3085.0,3030.0,3064.0,3247.0,2881.0,177689,201264,2025-04-21 15:02:51,主力,鸡蛋2506,jd2506,jd,2506
31,焦煤2509(jm2509),956.5,3.5,0.4%,953.0,962.0,942.0,944.5,1020.0,869.0,340379,325451,2025-04-21 15:03:33,主力,焦煤2509,jm2509,jm,2509
32,塑料2509(l2509),7183.0,22.0,0.3%,7161.0,7194.0,7134.0,7147.0,7575.0,6719.0,440707,265724,2025-04-21 15:02:51,主力,塑料2509,l2509,l,2509
33,碳酸锂2507(lc2507),69000.0,-1240.0,-1.8%,70240.0,70360.0,68500.0,70080.0,75680.0,64480.0,181414,196466,2025-04-21 15:00:34,主力,碳酸锂2507,lc2507,lc,2507
34,原木2507(lg2507),811.5,-11.0,-1.3%,822.5,823.0,811.5,823.5,872.5,774.5,29932,23185,2025-04-21 15:02:51,主力,原木2507,lg2507,lg,2507
35,生猪2509(lh2509),14555.0,165.0,1.1%,14390.0,14580.0,14360.0,14460.0,15325.0,13595.0,79537,39782,2025-04-21 15:02:51,主力,生猪2509,lh2509,lh,2509
36,低硫燃料油2506(lu2506),3419.0,-15.0,-0.4%,3434.0,3446.0,3406.0,3467.0,3779.0,3154.0,44047,79747,2025-04-21 15:19:04,主力,低硫燃料油2506,lu2506,lu,2506
37,豆粕2509(m2509),3045.0,25.0,0.8%,3020.0,3066.0,3012.0,3019.0,3200.0,2838.0,2399555,1817594,2025-04-21 15:03:34,主力,豆粕2509,m2509,m,2509
38,甲醇509(MA509),2275.0,5.0,0.2%,2270.0,2288.0,2258.0,2258.0,2417.0,2099.0,657226,570237,2025-04-21 15:00:05,主力,甲醇509,MA509,MA,509
39,沪镍2505(ni2505),125930.0,410.0,0.3%,125520.0,126450.0,124660.0,125610.0,138170.0,113040.0,42699,116426,2025-04-21 15:19:04,主力,沪镍2505,ni2505,ni,2505
40,20号胶2506(nr2506),12655.0,200.0,1.6%,12455.0,12760.0,12400.0,12440.0,13435.0,11440.0,63611,186047,2025-04-21 15:19:05,主力,20号胶2506,nr2506,nr,2506
41,菜籽油509(OI509),9280.0,86.0,0.9%,9194.0,9348.0,9191.0,9305.0,10050.0,8560.0,292872,462792,2025-04-21 15:00:05,主力,菜籽油509,OI509,OI,509
42,棕榈油2509(p2509),8068.0,-42.0,-0.5%,8110.0,8162.0,8008.0,8164.0,8734.0,7594.0,379404,740461,2025-04-21 15:03:33,主力,棕榈油2509,p2509,p,2509
43,沪铅2506(pb2506),17045.0,225.0,1.3%,16820.0,17075.0,16820.0,16805.0,17980.0,15625.0,38159,34405,2025-04-21 15:19:05,主力,沪铅2506,pb2506,pb,2506
44,短纤506(PF506),6010.0,58.0,1%,5952.0,6034.0,5934.0,5952.0,6310.0,5594.0,167708,172902,2025-04-21 15:00:05,主力,短纤506,PF506,PF,506
45,液化石油气2506(pg2506),4375.0,-15.0,-0.3%,4390.0,4402.0,4354.0,4360.0,4621.0,4099.0,69109,58084,2025-04-21 15:02:51,主力,液化石油气2506,pg2506,pg,2506
46,花生510(PK510),8060.0,10.0,0.1%,8050.0,8092.0,8022.0,8054.0,8618.0,7490.0,73024,51648,2025-04-21 15:00:06,主力,花生510,PK510,PK,510
47,聚丙烯2509(pp2509),7112.0,-8.0,-0.1%,7120.0,7131.0,7090.0,7119.0,7546.0,6692.0,409367,289879,2025-04-21 15:03:33,主力,聚丙烯2509,pp2509,pp,2509
48,瓶片PR506(PR506),5632.0,52.0,0.9%,5580.0,5658.0,5552.0,5574.0,5910.0,5238.0,34095,29777,2025-04-21 15:00:06,主力,瓶片PR506,PR506,PR,506
49,多晶硅2506(ps2506),38420.0,620.0,1.6%,37800.0,38710.0,37135.0,37910.0,40560.0,35260.0,66430,159263,2025-04-21 15:00:34,主力,多晶硅2506,ps2506,ps,2506
50,对二甲苯 509(PX509),6110.0,24.0,0.4%,6086.0,6170.0,6046.0,6056.0,6542.0,5570.0,101485,172232,2025-04-21 15:00:06,主力,对二甲苯 509,PX509,PX,509
51,螺纹钢2510(rb2510),3113.0,33.0,1.1%,3080.0,3119.0,3070.0,3088.0,3242.0,2933.0,1953540,1277622,2025-04-21 15:19:05,主力,螺纹钢2510,rb2510,rb,2510
52,菜籽粕509(RM509),2631.0,39.0,1.5%,2592.0,2655.0,2587.0,2594.0,2802.0,2386.0,613642,549380,2025-04-21 15:00:06,主力,菜籽粕509,RM509,RM,509
53,粳米2506(rr2506),3568.0,42.0,1.2%,3526.0,3578.0,3525.0,3522.0,3698.0,3346.0,6457,3890,2025-04-21 15:02:50,主力,粳米2506,rr2506,rr,2506
54,油菜籽507(RS507),5603.0,-35.0,-0.6%,5638.0,5660.0,5591.0,5594.0,6154.0,5034.0,123,26,2025-04-21 15:00:06,主力,油菜籽507,RS507,RS,507
55,橡胶2509(ru2509),14795.0,205.0,1.4%,14590.0,14825.0,14470.0,14625.0,15795.0,13455.0,143798,575426,2025-04-21 15:19:05,主力,橡胶2509,ru2509,ru,2509
56,纯碱509(SA509),1340.0,19.0,1.4%,1321.0,1348.0,1318.0,1335.0,1456.0,1214.0,998078,704798,2025-04-21 15:00:06,主力,纯碱509,SA509,SA,509
57,原油2506(sc2506),489.2,-0.7,-0.1%,489.9,493.7,484.5,490.6,534.7,446.4,29738,89503,2025-04-21 15:19:05,主力,原油2506,sc2506,sc,2506
58,硅铁506(SF506),5726.0,46.0,0.8%,5680.0,5738.0,5664.0,5668.0,6122.0,5214.0,208390,95037,2025-04-21 15:00:06,主力,硅铁506,SF506,SF,506
59,烧碱 505(SH505),2430.0,-33.0,-1.3%,2463.0,2463.0,2382.0,2470.0,2643.0,2297.0,71016,220716,2025-04-21 15:00:06,主力,烧碱 505,SH505,SH,505
60,工业硅2505(si2505),8860.0,60.0,0.7%,8800.0,8935.0,8690.0,8830.0,9355.0,8305.0,80129,184075,2025-04-21 15:00:34,主力,工业硅2505,si2505,si,2505
61,锰硅509(SM509),5920.0,10.0,0.2%,5910.0,5942.0,5894.0,5894.0,6366.0,5422.0,325213,136591,2025-04-21 15:00:06,主力,锰硅509,SM509,SM,509
62,沪锡2505(sn2505),263140.0,6900.0,2.7%,256240.0,264370.0,256240.0,256710.0,282380.0,231030.0,28778,118909,2025-04-21 15:19:05,主力,沪锡2505,sn2505,sn,2505
63,纸浆2507(sp2507),5396.0,20.0,0.4%,5376.0,5424.0,5336.0,5346.0,5666.0,5024.0,141328,240007,2025-04-21 15:19:06,主力,纸浆2507,sp2507,sp,2507
64,白糖509(SR509),6005.0,46.0,0.8%,5959.0,6024.0,5951.0,5953.0,6311.0,5595.0,332415,266415,2025-04-21 15:00:06,主力,白糖509,SR509,SR,509
65,不锈钢2506(ss2506),12790.0,30.0,0.2%,12760.0,12825.0,12720.0,12800.0,13440.0,12160.0,137093,136003,2025-04-21 15:19:06,主力,不锈钢2506,ss2506,ss,2506
66,10年国债2506(T2506),108.78,-0.3,-0.2%,109.03,109.035,108.745,109.0,111.18,106.82,185013,60884,2025-04-21 15:21:41,主力,10年国债2506,T2506,T,2506
67,PTA509(TA509),4350.0,32.0,0.7%,4318.0,4378.0,4296.0,4308.0,4610.0,4006.0,1022627,993214,2025-04-21 15:00:06,主力,PTA509,TA509,TA,509
68,5年期国债2506(TF2506),106.08,-0.2,-0.1%,106.23,106.245,106.06,106.225,107.495,104.955,165079,46472,2025-04-21 15:21:41,主力,5年期国债2506,TF2506,TF,2506
69,30年期国债期货2506(TL2506),119.33,-0.4,-0.3%,119.7,119.72,119.15,119.72,123.91,115.53,105155,79418,2025-04-21 15:21:41,主力,30年期国债期货2506,TL2506,TL,2506
70,2年期国债2506(TS2506),102.38,-0.1,-0.1%,102.434,102.434,102.364,102.436,102.9479,101.924,102991,35298,2025-04-21 15:21:41,主力,2年期国债2506,TS2506,TS,2506
71,尿素509(UR509),1760.0,-13.0,-0.7%,1773.0,1781.0,1758.0,1773.0,1898.0,1648.0,182698,170517,2025-04-21 15:00:06,主力,尿素509,UR509,UR,509
72,PVC2509(v2509),5045.0,-5.0,-0.1%,5050.0,5053.0,5007.0,5039.0,5341.0,4737.0,837402,682596,2025-04-21 15:02:51,主力,PVC2509,v2509,v,2509
73,线材2505(wr2505),3372.0,18.0,0.5%,3354.0,3396.0,3338.0,3372.0,3608.0,3135.0,79,47,2025-04-21 15:19:06,主力,线材2505,wr2505,wr,2505
74,豆油2509(y2509),7722.0,24.0,0.3%,7698.0,7750.0,7676.0,7732.0,8194.0,7270.0,576914,343658,2025-04-21 15:03:34,主力,豆油2509,y2509,y,2509
75,沪锌2506(zn2506),22395.0,295.0,1.3%,22100.0,22465.0,21935.0,22015.0,23555.0,20470.0,125738,194671,2025-04-21 15:19:06,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) 3940.0 4166.0 -46.0 44.0 -1.2% 1.1% 3986.0 4122.0 3996.0 4173.0 3935.0 4103.0 4006.0 4143.0 4246.0 4391.0 3766.0 3895.0 192770 144891 174221 123231 2025-03-18 15:02:49 2025-04-21 15:02:51 主力 豆一2505 豆一2507 a2505 a2507 a 2505 2507
3 1 白银2506(ag2506) 8368.0 8247.0 58.0 88.0 0.7% 1.1% 8310.0 8159.0 8381.0 8255.0 8271.0 8127.0 8345.0 8134.0 9179.0 9028.0 7510.0 7239.0 403202 341774 358479 540406 2025-03-18 15:20:02 2025-04-21 15:19:02 主力 白银2506 ag2506 ag 2506
4 2 沪铝2505(al2505) 沪铝2506(al2506) 20720.0 19870.0 -180.0 190.0 -0.9% 1% 20900.0 19680.0 20960.0 19900.0 20710.0 19625.0 20910.0 19700.0 22370.0 21075.0 19445.0 18320.0 255780 212640 171726 171811 2025-03-18 15:20:02 2025-04-21 15:19:02 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) 3080.0 2844.0 -30.0 33.0 -1% 1.2% 3110.0 2811.0 3125.0 2859.0 3078.0 2787.0 3126.0 2845.0 3376.0 3044.0 2875.0 2645.0 219064 209696 102933 385015 2025-03-18 15:20:02 2025-04-21 15:19:03 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) 7281.0 7922.0 -189.0 220.0 -2.5% 2.9% 7470.0 7702.0 7498.0 7938.0 7217.0 7702.0 7480.0 7837.0 8228.0 8543.0 6732.0 7131.0 125671 97682 166797 175556 2025-03-18 15:00:22 2025-04-21 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) 700.7 805.06 5.7 14.9 0.8% 1.9% 695.0 790.12 701.26 805.56 694.68 788.22 695.04 785.44 764.54 871.82 625.52 699.04 59911 198115 184143 385994 2025-03-18 15:20:03 2025-04-21 15:19:03 主力 黄金2504 黄金2506 au2504 au2506 au 2504 2506
8 6 豆二2505(b2505) 豆二2509(b2509) 3569.0 3652.0 11.0 50.0 0.3% 1.4% 3558.0 3602.0 3575.0 3676.0 3542.0 3602.0 3564.0 3624.0 3777.0 3841.0 3351.0 3407.0 116724 137042 157498 163906 2025-03-18 15:02:49 2025-04-21 15:03:33 主力 豆二2505 豆二2509 b2505 b2509 b 2505 2509
9 7 胶板2511(bb2511) 胶板2509(bb2509) 154.85 156.4 9.0 2.6 6.2% 1.7% 145.8 153.85 154.85 153.85 127.7 153.85 140.8 156.4 154.85 164.2 126.75 148.6 1 4 1 2025-03-18 15:02:47 2025-04-21 15:02:49 主力 胶板2511 胶板2509 bb2511 bb2509 bb 2511 2509
10 8 国际铜2504(bc2504) 国际铜2505(bc2505) 71480.0 68890.0 100.0 1050.0 0.1% 1.5% 71380.0 67840.0 71800.0 68950.0 71120.0 67340.0 71230.0 67600.0 76210.0 72330.0 66240.0 62860.0 5777 3354 4995 5352 2025-03-18 15:20:03 2025-04-21 15:19:04 主力 国际铜2504 国际铜2505 bc2504 bc2505 bc 2504 2505
11 9 合成橡胶2505(br2505) 13880.0 11195.0 130.0 235.0 0.9% 2.1% 13750.0 10960.0 13885.0 11245.0 13680.0 10775.0 13705.0 11000.0 14660.0 11990.0 12745.0 10010.0 39364 14306 78228 114788 2025-03-18 15:20:03 2025-04-21 15:19:04 主力 合成橡胶2505 br2505 br 2505
12 10 沥青2506(bu2506) 3525.0 3349.0 -5.0 -20.0 -0.1% -0.6% 3530.0 3369.0 3541.0 3380.0 3515.0 3344.0 3500.0 3369.0 3745.0 3672.0 3255.0 3065.0 225165 154198 211242 167327 2025-03-18 15:20:03 2025-04-21 15:19:04 主力 沥青2506 bu2506 bu 2506
13 11 玉米2505(c2505) 玉米2507(c2507) 2293.0 2302.0 2.0 13.0 0.1% 0.6% 2291.0 2289.0 2298.0 2304.0 2285.0 2280.0 2303.0 2293.0 2441.0 2430.0 2165.0 2156.0 1273822 1290264 504483 622234 2025-03-18 15:02:49 2025-04-21 15:03:33 主力 玉米2505 玉米2507 c2505 c2507 c 2505 2507
14 12 棉花505(CF505) 棉花509(CF509) 13570.0 12910.0 -70.0 15.0 -0.5% 0.1% 13640.0 12895.0 13655.0 12955.0 13540.0 12870.0 13665.0 12880.0 14485.0 13655.0 12845.0 12105.0 591590 528443 210339 171504 2025-03-18 15:00:22 2025-04-21 15:00:05 主力 棉花505 棉花509 CF505 CF509 CF 505 509
15 13 红枣505(CJ505) 红枣509(CJ509) 9095.0 9440.0 -35.0 -10.0 -0.4% -0.1% 9130.0 9450.0 9150.0 9475.0 9060.0 9415.0 9155.0 9480.0 9980.0 10335.0 8330.0 8625.0 111375 86468 47028 30017 2025-03-18 15:00:22 2025-04-21 15:00:05 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) 2683.0 2652.0 8.0 17.0 0.3% 0.6% 2675.0 2635.0 2688.0 2659.0 2674.0 2626.0 2691.0 2649.0 2825.0 2781.0 2557.0 2517.0 167088 199907 71455 164634 2025-03-18 15:02:48 2025-04-21 15:03:33 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) 80240.0 77290.0 -30.0 1180.0 -0% 1.6% 80270.0 76110.0 80700.0 77360.0 79970.0 75820.0 80110.0 75990.0 85710.0 81300.0 74500.0 70670.0 233171 169596 86835 122521 2025-03-18 15:20:03 2025-04-21 15:19:04 主力 沪铜2505 沪铜2506 cu2505 cu2506 cu 2505 2506
18 16 棉纱505(CY505) 棉纱507(CY507) 19605.0 18915.0 -130.0 80.0 -0.7% 0.4% 19735.0 18835.0 19755.0 18995.0 19580.0 18805.0 19780.0 18785.0 20575.0 19540.0 18985.0 18030.0 22540 21304 6606 3008 2025-03-18 15:00:22 2025-04-21 15:00:05 主力 棉纱505 棉纱507 CY505 CY507 CY 505 507
19 17 苯乙烯2504(eb2504) 苯乙烯2506(eb2506) 8072.0 7315.0 19.0 55.0 0.2% 0.8% 8053.0 7260.0 8115.0 7337.0 7998.0 7204.0 8094.0 7267.0 8579.0 7703.0 7609.0 6831.0 129786 274938 231243 318176 2025-03-18 15:02:49 2025-04-21 15:03:33 主力 苯乙烯2504 苯乙烯2506 eb2504 eb2506 eb 2504 2506
20 18 集运指数2506(ec2506) 2227.5 1522.0 17.5 -23.0 0.8% -1.5% 2210.0 1545.0 2289.0 1580.5 2172.2 1467.6 2232.0 1555.0 2589.1 1803.8 1874.8 1306.2 42292 37752 66721 53346 2025-03-18 15:20:04 2025-04-21 15:19:04 主力 集运指数2506 ec2506 ec 2506
21 19 乙二醇2505(eg2505) 4433.0 4205.0 -2.0 77.0 -0% 1.9% 4435.0 4128.0 4464.0 4215.0 4416.0 4112.0 4464.0 4116.0 4731.0 4362.0 4197.0 3870.0 373492 117063 126907 157196 2025-03-18 15:02:49 2025-04-21 15:03:33 主力 乙二醇2505 eg2505 eg 2505
22 20 纤维板2505(fb2505) 1323.0 1270.0 1.0 0.0 0.1% 0% 1322.0 1270.0 1324.0 1279.5 1322.0 1262.0 1323.0 1262.0 1389.0 1325.0 1257.0 1199.0 446 309 97 291 2025-03-18 15:02:47 2025-04-21 15:02:50 主力 纤维板2505 fb2505 fb 2505
23 21 玻璃505(FG505) 玻璃509(FG509) 1158.0 1130.0 -19.0 6.0 -1.6% 0.5% 1177.0 1124.0 1192.0 1141.0 1156.0 1112.0 1173.0 1140.0 1279.0 1243.0 1067.0 1037.0 1575761 1169117 1602444 1589434 2025-03-18 15:00:23 2025-04-21 15:00:05 主力 玻璃505 玻璃509 FG505 FG509 FG 505 509
24 22 燃油2505(fu2505) 燃油2507(fu2507) 3143.0 2985.0 18.0 5.0 0.6% 0.2% 3125.0 2980.0 3156.0 3009.0 3117.0 2957.0 3116.0 2981.0 3334.0 3249.0 2897.0 2712.0 185217 230945 527074 646425 2025-03-18 15:20:04 2025-04-21 15:19:04 主力 燃油2505 燃油2507 fu2505 fu2507 fu 2505 2507
25 23 热卷2505(hc2505) 热卷2510(hc2510) 3369.0 3209.0 -16.0 28.0 -0.5% 0.9% 3385.0 3181.0 3386.0 3216.0 3365.0 3170.0 3400.0 3187.0 3570.0 3346.0 3230.0 3027.0 1096471 1387267 421779 490777 2025-03-18 15:20:04 2025-04-21 15:19:04 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) 776.0 715.5 -3.0 13.0 -0.4% 1.9% 779.0 702.5 781.5 718.0 772.5 698.5 781.5 706.5 851.5 770.0 711.5 643.0 460856 610192 252973 437808 2025-03-18 15:02:49 2025-04-21 15:03:33 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) 6112.4 5499.8 7.4 106.8 0.1% 2% 6105.0 5393.0 6165.0 5521.8 6094.6 5375.4 6092.4 5423.8 6701.6 5966.0 5483.2 4881.6 69267 99810 54619 42483 2025-03-18 15:23:02 2025-04-21 15:21:41 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) 4005.6 3733.2 -9.4 25.0 -0.2% 0.7% 4015.0 3708.2 4019.8 3745.2 3996.2 3705.4 3996.2 3714.6 4395.8 4086.0 3596.6 3343.2 82016 139536 65841 44191 2025-03-18 15:23:02 2025-04-21 15:21:41 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) 2740.0 2631.4 -8.0 3.4 -0.3% 0.1% 2748.0 2628.0 2753.8 2653.0 2738.0 2627.0 2737.8 2633.0 3011.4 2896.2 2464.2 2369.8 39173 43953 28014 23857 2025-03-18 15:23:02 2025-04-21 15:21:41 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) 6577.0 5770.0 10.2 142.4 0.2% 2.5% 6566.8 5627.6 6634.4 5783.0 6555.6 5603.6 6553.0 5670.4 7208.2 6237.4 5897.8 5103.4 120484 166314 113170 137318 2025-03-18 15:23:02 2025-04-21 15:21:41 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) 1600.0 1574.0 -10.5 34.5 -0.7% 2.2% 1610.5 1539.5 1618.5 1584.0 1596.0 1537.0 1621.5 1554.5 1751.0 1678.5 1492.0 1430.5 49328 33396 14782 22574 2025-03-18 15:02:48 2025-04-21 15:02:51 主力 焦炭2505 焦炭2509 j2505 j2509 j 2505 2509
32 30 鸡蛋2505(jd2505) 鸡蛋2506(jd2506) 3031.0 3047.0 -9.0 -25.0 -0.3% -0.8% 3040.0 3072.0 3049.0 3085.0 3018.0 3030.0 3049.0 3064.0 3231.0 3247.0 2867.0 2881.0 195336 177689 103178 201264 2025-03-18 15:02:48 2025-04-21 15:02:51 主力 鸡蛋2505 鸡蛋2506 jd2505 jd2506 jd 2505 2506
33 31 焦煤2505(jm2505) 焦煤2509(jm2509) 1049.0 956.5 -9.0 3.5 -0.9% 0.4% 1058.0 953.0 1066.0 962.0 1047.0 942.0 1068.0 944.5 1153.0 1020.0 983.0 869.0 401771 340379 196990 325451 2025-03-18 15:02:49 2025-04-21 15:03:33 主力 焦煤2505 焦煤2509 jm2505 jm2509 jm 2505 2509
34 32 塑料2505(l2505) 塑料2509(l2509) 7711.0 7183.0 -29.0 22.0 -0.4% 0.3% 7740.0 7161.0 7742.0 7194.0 7694.0 7134.0 7748.0 7147.0 8212.0 7575.0 7284.0 6719.0 525705 440707 250115 265724 2025-03-18 15:02:49 2025-04-21 15:02:51 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) 75400.0 69000.0 -800.0 -1240.0 -1% -1.8% 76200.0 70240.0 76500.0 70360.0 75220.0 68500.0 76120.0 70080.0 83720.0 75680.0 68520.0 64480.0 256955 181414 134587 196466 2025-03-18 15:00:29 2025-04-21 15:00:34 主力 碳酸锂2505 碳酸锂2507 lc2505 lc2507 lc 2505 2507
36 34 原木2507(lg2507) 834.5 811.5 2.0 -11.0 0.2% -1.3% 832.5 822.5 839.0 823.0 831.5 811.5 834.0 823.5 884.0 872.5 784.0 774.5 34190 29932 13409 23185 2025-03-18 15:02:48 2025-04-21 15:02:51 主力 原木2507 lg2507 lg 2507
37 35 生猪2505(lh2505) 生猪2509(lh2509) 13705.0 14555.0 105.0 165.0 0.8% 1.1% 13600.0 14390.0 13720.0 14580.0 13525.0 14360.0 13620.0 14460.0 14435.0 15325.0 12805.0 13595.0 85816 79537 46615 39782 2025-03-18 15:02:48 2025-04-21 15:02:51 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) 3606.0 3419.0 42.0 -15.0 1.2% -0.4% 3564.0 3434.0 3610.0 3446.0 3543.0 3406.0 3551.0 3467.0 3799.0 3779.0 3302.0 3154.0 69917 44047 99072 79747 2025-03-18 15:20:04 2025-04-21 15:19:04 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) 2908.0 3045.0 9.0 25.0 0.3% 0.8% 2899.0 3020.0 2917.0 3066.0 2889.0 3012.0 2909.0 3019.0 3083.0 3200.0 2735.0 2838.0 1882350 2399555 1412136 1817594 2025-03-18 15:02:49 2025-04-21 15:03:34 主力 豆粕2505 豆粕2509 m2505 m2509 m 2505 2509
40 38 甲醇505(MA505) 甲醇509(MA509) 2532.0 2275.0 -31.0 5.0 -1.2% 0.2% 2563.0 2270.0 2564.0 2288.0 2521.0 2258.0 2580.0 2258.0 2761.0 2417.0 2399.0 2099.0 803108 657226 819880 570237 2025-03-18 15:00:23 2025-04-21 15:00:05 主力 甲醇505 甲醇509 MA505 MA509 MA 505 509
41 39 沪镍2505(ni2505) 129480.0 125930.0 -4380.0 410.0 -3.3% 0.3% 133860.0 125520.0 133860.0 126450.0 128830.0 124660.0 133310.0 125610.0 146640.0 138170.0 119970.0 113040.0 133490 42699 324295 116426 2025-03-18 15:20:04 2025-04-21 15:19:04 主力 沪镍2505 ni2505 ni 2505
42 40 20号胶2505(nr2505) 20号胶2506(nr2506) 14505.0 12655.0 105.0 200.0 0.7% 1.6% 14400.0 12455.0 14525.0 12760.0 14275.0 12400.0 14335.0 12440.0 15195.0 13435.0 13470.0 11440.0 100167 63611 145806 186047 2025-03-18 15:20:04 2025-04-21 15:19:05 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) 9180.0 9280.0 40.0 86.0 0.4% 0.9% 9140.0 9194.0 9219.0 9348.0 9102.0 9191.0 9180.0 9305.0 9731.0 10050.0 8629.0 8560.0 240066 292872 498072 462792 2025-03-18 15:00:23 2025-04-21 15:00:05 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) 9082.0 8068.0 102.0 -42.0 1.1% -0.5% 8980.0 8110.0 9150.0 8162.0 8934.0 8008.0 9092.0 8164.0 9728.0 8734.0 8456.0 7594.0 447981 379404 1134115 740461 2025-03-18 15:02:49 2025-04-21 15:03:33 主力 棕榈油2505 棕榈油2509 p2505 p2509 p 2505 2509
45 43 沪铅2504(pb2504) 沪铅2506(pb2506) 17545.0 17045.0 -110.0 225.0 -0.6% 1.3% 17655.0 16820.0 17655.0 17075.0 17540.0 16820.0 17645.0 16805.0 18880.0 17980.0 16405.0 15625.0 34002 38159 26762 34405 2025-03-18 15:20:04 2025-04-21 15:19:05 主力 沪铅2504 沪铅2506 pb2504 pb2506 pb 2504 2506
46 44 短纤505(PF505) 短纤506(PF506) 6650.0 6010.0 0.0 58.0 0% 1% 6650.0 5952.0 6660.0 6034.0 6590.0 5934.0 6650.0 5952.0 7050.0 6310.0 6250.0 5594.0 166601 167708 105660 172902 2025-03-18 15:00:23 2025-04-21 15:00:05 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) 4704.0 4375.0 34.0 -15.0 0.7% -0.3% 4670.0 4390.0 4725.0 4402.0 4651.0 4354.0 4660.0 4360.0 4939.0 4621.0 4381.0 4099.0 40848 69109 55573 58084 2025-03-18 15:02:48 2025-04-21 15:02:51 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) 8192.0 8060.0 -68.0 10.0 -0.8% 0.1% 8260.0 8050.0 8282.0 8092.0 8170.0 8022.0 8260.0 8054.0 8840.0 8618.0 7680.0 7490.0 93584 73024 49705 51648 2025-03-18 15:00:23 2025-04-21 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) 7265.0 7112.0 -25.0 -8.0 -0.3% -0.1% 7290.0 7120.0 7290.0 7131.0 7245.0 7090.0 7275.0 7119.0 7711.0 7546.0 6839.0 6692.0 462523 409367 234189 289879 2025-03-18 15:02:49 2025-04-21 15:03:33 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) 6090.0 5632.0 18.0 52.0 0.3% 0.9% 6072.0 5580.0 6102.0 5658.0 6038.0 5552.0 6068.0 5574.0 6434.0 5910.0 5702.0 5238.0 44623 34095 21700 29777 2025-03-18 15:00:23 2025-04-21 15:00:06 主力 瓶片PR505 瓶片PR506 PR505 PR506 PR 505 506
51 49 多晶硅2506(ps2506) 43075.0 38420.0 -145.0 620.0 -0.3% 1.6% 43220.0 37800.0 43495.0 38710.0 42480.0 37135.0 43300.0 37910.0 46330.0 40560.0 40270.0 35260.0 29243 66430 37029 159263 2025-03-18 15:00:29 2025-04-21 15:00:34 主力 多晶硅2506 ps2506 ps 2506
52 50 对二甲苯 505(PX505) 对二甲苯 509(PX509) 6856.0 6110.0 24.0 0.4% 6832.0 6086.0 6878.0 6170.0 6774.0 6046.0 6788.0 6056.0 7264.0 6542.0 6312.0 5570.0 148245 101485 136035 172232 2025-03-18 15:00:23 2025-04-21 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) 3191.0 3113.0 -24.0 33.0 -0.7% 1.1% 3215.0 3080.0 3217.0 3119.0 3186.0 3070.0 3234.0 3088.0 3395.0 3242.0 3072.0 2933.0 2164560 1953540 1498790 1277622 2025-03-18 15:20:04 2025-04-21 15:19:05 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) 2674.0 2631.0 14.0 39.0 0.5% 1.5% 2660.0 2592.0 2691.0 2655.0 2637.0 2587.0 2672.0 2594.0 2833.0 2802.0 2511.0 2386.0 733831 613642 851396 549380 2025-03-18 15:00:23 2025-04-21 15:00:06 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 3568.0 5.0 42.0 0.1% 1.2% 3504.0 3526.0 3509.0 3578.0 3494.0 3525.0 3495.0 3522.0 3669.0 3698.0 3321.0 3346.0 7161 6457 1392 3890 2025-03-18 15:02:48 2025-04-21 15:02:50 主力 粳米2505 粳米2506 rr2505 rr2506 rr 2505 2506
56 54 油菜籽507(RS507) 5750.0 5603.0 -31.0 -35.0 -0.5% -0.6% 5781.0 5638.0 5799.0 5660.0 5737.0 5591.0 5792.0 5594.0 6372.0 6154.0 5212.0 5034.0 165 123 51 26 2025-03-18 15:00:23 2025-04-21 15:00:06 主力 油菜籽507 RS507 RS 507
57 55 橡胶2505(ru2505) 橡胶2509(ru2509) 16965.0 14795.0 65.0 205.0 0.4% 1.4% 16900.0 14590.0 16995.0 14825.0 16840.0 14470.0 16985.0 14625.0 18000.0 15795.0 15965.0 13455.0 172795 143798 214482 575426 2025-03-18 15:20:04 2025-04-21 15:19:05 主力 橡胶2505 橡胶2509 ru2505 ru2509 ru 2505 2509
58 56 纯碱505(SA505) 纯碱509(SA509) 1417.0 1340.0 -10.0 19.0 -0.7% 1.4% 1427.0 1321.0 1440.0 1348.0 1416.0 1318.0 1437.0 1335.0 1567.0 1456.0 1307.0 1214.0 1200970 998078 801812 704798 2025-03-18 15:00:23 2025-04-21 15:00:06 主力 纯碱505 纯碱509 SA505 SA509 SA 505 509
59 57 原油2505(sc2505) 原油2506(sc2506) 526.2 489.2 1.2 -0.7 0.2% -0.1% 525.0 489.9 526.7 493.7 520.3 484.5 519.5 490.6 555.8 534.7 483.1 446.4 30049 29738 80332 89503 2025-03-18 15:20:04 2025-04-21 15:19:05 主力 原油2505 原油2506 sc2505 sc2506 sc 2505 2506
60 58 硅铁505(SF505) 硅铁506(SF506) 6020.0 5726.0 -40.0 46.0 -0.7% 0.8% 6060.0 5680.0 6094.0 5738.0 6008.0 5664.0 6040.0 5668.0 6524.0 6122.0 5556.0 5214.0 183765 208390 88030 95037 2025-03-18 15:00:24 2025-04-21 15:00:06 主力 硅铁505 硅铁506 SF505 SF506 SF 505 506
61 59 烧碱 505(SH505) 2633.0 2430.0 -7.0 -33.0 -0.3% -1.3% 2640.0 2463.0 2649.0 2463.0 2631.0 2382.0 2669.0 2470.0 2856.0 2643.0 2482.0 2297.0 250405 71016 188433 220716 2025-03-18 15:00:24 2025-04-21 15:00:06 主力 烧碱 505 SH505 SH 505
62 60 工业硅2505(si2505) 9930.0 8860.0 -35.0 60.0 -0.4% 0.7% 9965.0 8800.0 9985.0 8935.0 9905.0 8690.0 9935.0 8830.0 10630.0 9355.0 9240.0 8305.0 253394 80129 82864 184075 2025-03-18 15:00:29 2025-04-21 15:00:34 主力 工业硅2505 si2505 si 2505
63 61 锰硅505(SM505) 锰硅509(SM509) 6178.0 5920.0 -2.0 10.0 -0% 0.2% 6180.0 5910.0 6242.0 5942.0 6170.0 5894.0 6222.0 5894.0 6720.0 6366.0 5724.0 5422.0 436355 325213 213436 136591 2025-03-18 15:00:24 2025-04-21 15:00:06 主力 锰硅505 锰硅509 SM505 SM509 SM 505 509
64 62 沪锡2504(sn2504) 沪锡2505(sn2505) 280020.0 263140.0 -1780.0 6900.0 -0.6% 2.7% 281800.0 256240.0 284260.0 264370.0 278250.0 256240.0 283290.0 256710.0 311610.0 282380.0 254960.0 231030.0 27656 28778 169998 118909 2025-03-18 15:20:05 2025-04-21 15:19:05 主力 沪锡2504 沪锡2505 sn2504 sn2505 sn 2504 2505
65 63 纸浆2505(sp2505) 纸浆2507(sp2507) 5830.0 5396.0 -58.0 20.0 -1% 0.4% 5888.0 5376.0 5892.0 5424.0 5796.0 5336.0 5892.0 5346.0 6244.0 5666.0 5538.0 5024.0 201917 141328 235071 240007 2025-03-18 15:20:05 2025-04-21 15:19:06 主力 纸浆2505 纸浆2507 sp2505 sp2507 sp 2505 2507
66 64 白糖505(SR505) 白糖509(SR509) 6111.0 6005.0 46.0 0.8% 6065.0 5959.0 6118.0 6024.0 6054.0 5951.0 6022.0 5953.0 6384.0 6311.0 5660.0 5595.0 391408 332415 344514 266415 2025-03-18 15:00:24 2025-04-21 15:00:06 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) 13460.0 12790.0 -205.0 30.0 -1.5% 0.2% 13665.0 12760.0 13665.0 12825.0 13405.0 12720.0 13635.0 12800.0 14315.0 13440.0 12950.0 12160.0 158224 137093 233594 136003 2025-03-18 15:20:05 2025-04-21 15:19:06 主力 不锈钢2505 不锈钢2506 ss2505 ss2506 ss 2505 2506
68 66 10年国债2506(T2506) 107.24 108.78 0.1 -0.3 0.1% -0.2% 107.17 109.03 107.395 109.035 107.07 108.745 107.145 109.0 109.285 111.18 105.005 106.82 172591 185013 89723 60884 2025-03-18 15:23:02 2025-04-21 15:21:41 主力 10年国债2506 T2506 T 2506
69 67 PTA505(TA505) PTA509(TA509) 4860.0 4350.0 18.0 32.0 0.4% 0.7% 4842.0 4318.0 4878.0 4378.0 4802.0 4296.0 4826.0 4308.0 5116.0 4610.0 4536.0 4006.0 1328794 1022627 656811 993214 2025-03-18 15:00:24 2025-04-21 15:00:06 主力 PTA505 PTA509 TA505 TA509 TA 505 509
70 68 5年期国债2506(TF2506) 105.38 106.08 0.0 -0.2 0% -0.1% 105.375 106.23 105.505 106.245 105.275 106.06 105.3099 106.225 106.57 107.495 104.05 104.955 144610 165079 68209 46472 2025-03-18 15:23:02 2025-04-21 15:21:41 主力 5年期国债2506 TF2506 TF 2506
71 69 30年期国债期货2506(TL2506) 113.7 119.33 -0.1 -0.4 -0.1% -0.3% 113.8 119.7 114.45 119.72 113.56 119.15 113.8099 119.72 117.79 123.91 109.83 115.53 106611 105155 154461 79418 2025-03-18 15:23:02 2025-04-21 15:21:41 主力 30年期国债期货2506 TL2506 TL 2506
72 70 2年期国债2506(TS2506) 102.384 102.38 0.0 -0.1 0% -0.1% 102.34 102.434 102.464 102.434 102.3319 102.364 102.3259 102.436 102.836 102.9479 101.816 101.924 98534 102991 56676 35298 2025-03-18 15:23:02 2025-04-21 15:21:41 主力 2年期国债2506 TS2506 TS 2506
73 71 尿素505(UR505) 尿素509(UR509) 1776.0 1760.0 -4.0 -13.0 -0.2% -0.7% 1780.0 1773.0 1792.0 1781.0 1771.0 1758.0 1774.0 1773.0 1899.0 1898.0 1649.0 1648.0 220271 182698 132332 170517 2025-03-18 15:00:24 2025-04-21 15:00:06 主力 尿素505 尿素509 UR505 UR509 UR 505 509
74 72 PVC2505(v2505) PVC2509(v2509) 5008.0 5045.0 -57.0 -5.0 -1.1% -0.1% 5065.0 5050.0 5066.0 5053.0 5006.0 5007.0 5052.0 5039.0 5355.0 5341.0 4749.0 4737.0 1157836 837402 741160 682596 2025-03-18 15:02:49 2025-04-21 15:02:51 主力 PVC2505 PVC2509 v2505 v2509 v 2505 2509
75 73 线材2505(wr2505) 3403.0 3372.0 -15.0 18.0 -0.4% 0.5% 3418.0 3354.0 3418.0 3396.0 3392.0 3338.0 3429.0 3372.0 3669.0 3608.0 3188.0 3135.0 161 79 43 47 2025-03-18 15:20:05 2025-04-21 15:19:06 主力 线材2505 wr2505 wr 2505
76 74 豆油2505(y2505) 豆油2509(y2509) 8090.0 7722.0 30.0 24.0 0.4% 0.3% 8060.0 7698.0 8106.0 7750.0 8034.0 7676.0 8090.0 7732.0 8574.0 8194.0 7606.0 7270.0 582209 576914 352502 343658 2025-03-18 15:02:49 2025-04-21 15:03:34 主力 豆油2505 豆油2509 y2505 y2509 y 2505 2509
77 75 沪锌2505(zn2505) 沪锌2506(zn2506) 23760.0 22395.0 -400.0 295.0 -1.7% 1.3% 24160.0 22100.0 24160.0 22465.0 23725.0 21935.0 24165.0 22015.0 25855.0 23555.0 22470.0 20470.0 123390 125738 188788 194671 2025-03-18 15:20:05 2025-04-21 15:19:06 主力 沪锌2505 沪锌2506 zn2505 zn2506 zn 2505 2506