,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