78 lines
12 KiB
CSV
78 lines
12 KiB
CSV
,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
|