zhoujie/Quant_Code
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
800883b6ecc8ae1621ac5fe149db38d50aa968eb
Quant_Code/999.账户相关/simnow_trader/main_contacts_yd.csv

11 KiB
Raw Blame History

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
20豆一2507(a2507)4166.044.01.1%4122.04173.04103.04143.04391.03895.01448911232312025-04-21 15:02:51主力豆一2507a2507a2507
31白银2506(ag2506)8247.088.01.1%8159.08255.08127.08134.09028.07239.03417745404062025-04-21 15:19:02主力白银2506ag2506ag2506
42沪铝2506(al2506)19870.0190.01%19680.019900.019625.019700.021075.018320.02126401718112025-04-21 15:19:02主力沪铝2506al2506al2506
53氧化铝2509(ao2509)2844.033.01.2%2811.02859.02787.02845.03044.02645.02096963850152025-04-21 15:19:03主力氧化铝2509ao2509ao2509
64苹果510(AP510)7922.0220.02.9%7702.07938.07702.07837.08543.07131.0976821755562025-04-21 15:00:05主力苹果510AP510AP510
75黄金2506(au2506)805.0614.91.9%790.12805.56788.22785.44871.82699.041981153859942025-04-21 15:19:03主力黄金2506au2506au2506
86豆二2509(b2509)3652.050.01.4%3602.03676.03602.03624.03841.03407.01370421639062025-04-21 15:03:33主力豆二2509b2509b2509
97胶板2509(bb2509)156.42.61.7%153.85153.85153.85156.4164.2148.6112025-04-21 15:02:49主力胶板2509bb2509bb2509
108国际铜2505(bc2505)68890.01050.01.5%67840.068950.067340.067600.072330.062860.0335453522025-04-21 15:19:04主力国际铜2505bc2505bc2505
119合成橡胶2505(br2505)11195.0235.02.1%10960.011245.010775.011000.011990.010010.0143061147882025-04-21 15:19:04主力合成橡胶2505br2505br2505
1210沥青2506(bu2506)3349.0-20.0-0.6%3369.03380.03344.03369.03672.03065.01541981673272025-04-21 15:19:04主力沥青2506bu2506bu2506
1311玉米2507(c2507)2302.013.00.6%2289.02304.02280.02293.02430.02156.012902646222342025-04-21 15:03:33主力玉米2507c2507c2507
1412棉花509(CF509)12910.015.00.1%12895.012955.012870.012880.013655.012105.05284431715042025-04-21 15:00:05主力棉花509CF509CF509
1513红枣509(CJ509)9440.0-10.0-0.1%9450.09475.09415.09480.010335.08625.086468300172025-04-21 15:00:05主力红枣509CJ509CJ509
1614玉米淀粉2507(cs2507)2652.017.00.6%2635.02659.02626.02649.02781.02517.01999071646342025-04-21 15:03:33主力玉米淀粉2507cs2507cs2507
1715沪铜2506(cu2506)77290.01180.01.6%76110.077360.075820.075990.081300.070670.01695961225212025-04-21 15:19:04主力沪铜2506cu2506cu2506
1816棉纱507(CY507)18915.080.00.4%18835.018995.018805.018785.019540.018030.02130430082025-04-21 15:00:05主力棉纱507CY507CY507
1917苯乙烯2506(eb2506)7315.055.00.8%7260.07337.07204.07267.07703.06831.02749383181762025-04-21 15:03:33主力苯乙烯2506eb2506eb2506
2018集运指数2506(ec2506)1522.0-23.0-1.5%1545.01580.51467.61555.01803.81306.237752533462025-04-21 15:19:04主力集运指数2506ec2506ec2506
2119乙二醇2505(eg2505)4205.077.01.9%4128.04215.04112.04116.04362.03870.01170631571962025-04-21 15:03:33主力乙二醇2505eg2505eg2505
2220纤维板2505(fb2505)1270.00.00%1270.01279.51262.01262.01325.01199.03092912025-04-21 15:02:50主力纤维板2505fb2505fb2505
2321玻璃509(FG509)1130.06.00.5%1124.01141.01112.01140.01243.01037.0116911715894342025-04-21 15:00:05主力玻璃509FG509FG509
2422燃油2507(fu2507)2985.05.00.2%2980.03009.02957.02981.03249.02712.02309456464252025-04-21 15:19:04主力燃油2507fu2507fu2507
2523热卷2510(hc2510)3209.028.00.9%3181.03216.03170.03187.03346.03027.013872674907772025-04-21 15:19:04主力热卷2510hc2510hc2510
2624铁矿石2509(i2509)715.513.01.9%702.5718.0698.5706.5770.0643.06101924378082025-04-21 15:03:33主力铁矿石2509i2509i2509
2725中证500指数2506(IC2506)5499.8106.82%5393.05521.85375.45423.85966.04881.699810424832025-04-21 15:21:41主力中证500指数2506IC2506IC2506
2826沪深300指数2506(IF2506)3733.225.00.7%3708.23745.23705.43714.64086.03343.2139536441912025-04-21 15:21:41主力沪深300指数2506IF2506IF2506
2927上证50指数2506(IH2506)2631.43.40.1%2628.02653.02627.02633.02896.22369.843953238572025-04-21 15:21:41主力上证50指数2506IH2506IH2506
3028中证股指期货2506(IM2506)5770.0142.42.5%5627.65783.05603.65670.46237.45103.41663141373182025-04-21 15:21:41主力中证股指期货2506IM2506IM2506
3129焦炭2509(j2509)1574.034.52.2%1539.51584.01537.01554.51678.51430.533396225742025-04-21 15:02:51主力焦炭2509j2509j2509
3230鸡蛋2506(jd2506)3047.0-25.0-0.8%3072.03085.03030.03064.03247.02881.01776892012642025-04-21 15:02:51主力鸡蛋2506jd2506jd2506
3331焦煤2509(jm2509)956.53.50.4%953.0962.0942.0944.51020.0869.03403793254512025-04-21 15:03:33主力焦煤2509jm2509jm2509
3432塑料2509(l2509)7183.022.00.3%7161.07194.07134.07147.07575.06719.04407072657242025-04-21 15:02:51主力塑料2509l2509l2509
3533碳酸锂2507(lc2507)69000.0-1240.0-1.8%70240.070360.068500.070080.075680.064480.01814141964662025-04-21 15:00:34主力碳酸锂2507lc2507lc2507
3634原木2507(lg2507)811.5-11.0-1.3%822.5823.0811.5823.5872.5774.529932231852025-04-21 15:02:51主力原木2507lg2507lg2507
3735生猪2509(lh2509)14555.0165.01.1%14390.014580.014360.014460.015325.013595.079537397822025-04-21 15:02:51主力生猪2509lh2509lh2509
3836低硫燃料油2506(lu2506)3419.0-15.0-0.4%3434.03446.03406.03467.03779.03154.044047797472025-04-21 15:19:04主力低硫燃料油2506lu2506lu2506
3937豆粕2509(m2509)3045.025.00.8%3020.03066.03012.03019.03200.02838.0239955518175942025-04-21 15:03:34主力豆粕2509m2509m2509
4038甲醇509(MA509)2275.05.00.2%2270.02288.02258.02258.02417.02099.06572265702372025-04-21 15:00:05主力甲醇509MA509MA509
4139沪镍2505(ni2505)125930.0410.00.3%125520.0126450.0124660.0125610.0138170.0113040.0426991164262025-04-21 15:19:04主力沪镍2505ni2505ni2505
424020号胶2506(nr2506)12655.0200.01.6%12455.012760.012400.012440.013435.011440.0636111860472025-04-21 15:19:05主力20号胶2506nr2506nr2506
4341菜籽油509(OI509)9280.086.00.9%9194.09348.09191.09305.010050.08560.02928724627922025-04-21 15:00:05主力菜籽油509OI509OI509
4442棕榈油2509(p2509)8068.0-42.0-0.5%8110.08162.08008.08164.08734.07594.03794047404612025-04-21 15:03:33主力棕榈油2509p2509p2509
4543沪铅2506(pb2506)17045.0225.01.3%16820.017075.016820.016805.017980.015625.038159344052025-04-21 15:19:05主力沪铅2506pb2506pb2506
4644短纤506(PF506)6010.058.01%5952.06034.05934.05952.06310.05594.01677081729022025-04-21 15:00:05主力短纤506PF506PF506
4745液化石油气2506(pg2506)4375.0-15.0-0.3%4390.04402.04354.04360.04621.04099.069109580842025-04-21 15:02:51主力液化石油气2506pg2506pg2506
4846花生510(PK510)8060.010.00.1%8050.08092.08022.08054.08618.07490.073024516482025-04-21 15:00:06主力花生510PK510PK510
4947聚丙烯2509(pp2509)7112.0-8.0-0.1%7120.07131.07090.07119.07546.06692.04093672898792025-04-21 15:03:33主力聚丙烯2509pp2509pp2509
5048瓶片PR506(PR506)5632.052.00.9%5580.05658.05552.05574.05910.05238.034095297772025-04-21 15:00:06主力瓶片PR506PR506PR506
5149多晶硅2506(ps2506)38420.0620.01.6%37800.038710.037135.037910.040560.035260.0664301592632025-04-21 15:00:34主力多晶硅2506ps2506ps2506
5250对二甲苯 509(PX509)6110.024.00.4%6086.06170.06046.06056.06542.05570.01014851722322025-04-21 15:00:06主力对二甲苯 509PX509PX509
5351螺纹钢2510(rb2510)3113.033.01.1%3080.03119.03070.03088.03242.02933.0195354012776222025-04-21 15:19:05主力螺纹钢2510rb2510rb2510
5452菜籽粕509(RM509)2631.039.01.5%2592.02655.02587.02594.02802.02386.06136425493802025-04-21 15:00:06主力菜籽粕509RM509RM509
5553粳米2506(rr2506)3568.042.01.2%3526.03578.03525.03522.03698.03346.0645738902025-04-21 15:02:50主力粳米2506rr2506rr2506
5654油菜籽507(RS507)5603.0-35.0-0.6%5638.05660.05591.05594.06154.05034.0123262025-04-21 15:00:06主力油菜籽507RS507RS507
5755橡胶2509(ru2509)14795.0205.01.4%14590.014825.014470.014625.015795.013455.01437985754262025-04-21 15:19:05主力橡胶2509ru2509ru2509
5856纯碱509(SA509)1340.019.01.4%1321.01348.01318.01335.01456.01214.09980787047982025-04-21 15:00:06主力纯碱509SA509SA509
5957原油2506(sc2506)489.2-0.7-0.1%489.9493.7484.5490.6534.7446.429738895032025-04-21 15:19:05主力原油2506sc2506sc2506
6058硅铁506(SF506)5726.046.00.8%5680.05738.05664.05668.06122.05214.0208390950372025-04-21 15:00:06主力硅铁506SF506SF506
6159烧碱 505(SH505)2430.0-33.0-1.3%2463.02463.02382.02470.02643.02297.0710162207162025-04-21 15:00:06主力烧碱 505SH505SH505
6260工业硅2505(si2505)8860.060.00.7%8800.08935.08690.08830.09355.08305.0801291840752025-04-21 15:00:34主力工业硅2505si2505si2505
6361锰硅509(SM509)5920.010.00.2%5910.05942.05894.05894.06366.05422.03252131365912025-04-21 15:00:06主力锰硅509SM509SM509
6462沪锡2505(sn2505)263140.06900.02.7%256240.0264370.0256240.0256710.0282380.0231030.0287781189092025-04-21 15:19:05主力沪锡2505sn2505sn2505
6563纸浆2507(sp2507)5396.020.00.4%5376.05424.05336.05346.05666.05024.01413282400072025-04-21 15:19:06主力纸浆2507sp2507sp2507
6664白糖509(SR509)6005.046.00.8%5959.06024.05951.05953.06311.05595.03324152664152025-04-21 15:00:06主力白糖509SR509SR509
6765不锈钢2506(ss2506)12790.030.00.2%12760.012825.012720.012800.013440.012160.01370931360032025-04-21 15:19:06主力不锈钢2506ss2506ss2506
686610年国债2506(T2506)108.78-0.3-0.2%109.03109.035108.745109.0111.18106.82185013608842025-04-21 15:21:41主力10年国债2506T2506T2506
6967PTA509(TA509)4350.032.00.7%4318.04378.04296.04308.04610.04006.010226279932142025-04-21 15:00:06主力PTA509TA509TA509
70685年期国债2506(TF2506)106.08-0.2-0.1%106.23106.245106.06106.225107.495104.955165079464722025-04-21 15:21:41主力5年期国债2506TF2506TF2506
716930年期国债期货2506(TL2506)119.33-0.4-0.3%119.7119.72119.15119.72123.91115.53105155794182025-04-21 15:21:41主力30年期国债期货2506TL2506TL2506
72702年期国债2506(TS2506)102.38-0.1-0.1%102.434102.434102.364102.436102.9479101.924102991352982025-04-21 15:21:41主力2年期国债2506TS2506TS2506
7371尿素509(UR509)1760.0-13.0-0.7%1773.01781.01758.01773.01898.01648.01826981705172025-04-21 15:00:06主力尿素509UR509UR509
7472PVC2509(v2509)5045.0-5.0-0.1%5050.05053.05007.05039.05341.04737.08374026825962025-04-21 15:02:51主力PVC2509v2509v2509
7573线材2505(wr2505)3372.018.00.5%3354.03396.03338.03372.03608.03135.079472025-04-21 15:19:06主力线材2505wr2505wr2505
7674豆油2509(y2509)7722.024.00.3%7698.07750.07676.07732.08194.07270.05769143436582025-04-21 15:03:34主力豆油2509y2509y2509
7775沪锌2506(zn2506)22395.0295.01.3%22100.022465.021935.022015.023555.020470.01257381946712025-04-21 15:19:06主力沪锌2506zn2506zn2506
Reference in New Issue View Git Blame Copy Permalink