,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