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
|