zhoujie/Quant_Code
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
89b0c6f53b8dd82ee082bff30b568528d3804d48
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豆一2505(a2505)4007.0-1.0-0%4008.04018.04004.04003.04243.03763.0189292348982025-03-13 21:50:04主力豆一2505a2505a2505
31白银2504(ag2504)8149.016.00.2%8133.08163.08118.08129.08941.07316.0154317564962025-03-13 21:50:04主力白银2504ag2504ag2504
42沪铝2505(al2505)20925.0-20.0-0.1%20945.020950.020875.020985.022450.019515.0261192320272025-03-13 21:49:59主力沪铝2505al2505al2505
53氧化铝2505(ao2505)3130.0-7.0-0.2%3137.03147.03124.03152.03404.02899.0217480182582025-03-13 21:49:59主力氧化铝2505ao2505ao2505
64苹果505(AP505)7314.026.00.4%7288.07361.07209.07282.08011.06553.01225031219812025-03-13 21:49:20主力苹果505AP505AP505
75黄金2504(au2504)687.141.10.2%686.02687.94685.46682.46750.7614.266072372262025-03-13 21:49:59主力黄金2504au2504au2504
86豆二2505(b2505)3537.05.00.1%3532.03541.03520.03490.03699.03281.0120742401222025-03-13 21:50:03主力豆二2505b2505b2505
97胶板2503(bb2503)179.9-43.1-19.3%222.95222.95222.95179.9190.65169.15112025-03-13 21:49:03主力胶板2503bb2503bb2503
108国际铜2504(bc2504)70830.0180.00.3%70650.070940.070550.070890.075850.065920.0654413112025-03-13 21:50:03主力国际铜2504bc2504bc2504
119合成橡胶2504(br2504)13815.055.00.4%13760.013860.013725.013755.014715.012790.017820133672025-03-13 21:50:04主力合成橡胶2504br2504br2504
1210沥青2506(bu2506)3506.05.00.1%3501.03515.03487.03524.03770.03277.0229692764662025-03-13 21:50:04主力沥青2506bu2506bu2506
1311玉米2505(c2505)2299.01.00%2298.02303.02297.02302.02440.02164.01321791950552025-03-13 21:50:05主力玉米2505c2505c2505
1412棉花505(CF505)13680.025.00.2%13655.013685.013650.013670.014495.012845.0612217256452025-03-13 21:50:02主力棉花505CF505CF505
1513红枣505(CJ505)9145.0-25.0-0.3%9170.09190.09095.09140.09965.08315.0113345396592025-03-13 21:49:18主力红枣505CJ505CJ505
1614玉米淀粉2505(cs2505)2677.02.00.1%2675.02681.02673.02681.02815.02547.0155816193812025-03-13 21:49:59主力玉米淀粉2505cs2505cs2505
1715沪铜2505(cu2505)79640.0160.00.2%79480.079750.079340.079680.085250.074100.0207799161822025-03-13 21:50:04主力沪铜2505cu2505cu2505
1816棉纱505(CY505)19825.050.00.3%19775.019825.019755.019770.020565.018975.0238576302025-03-13 21:50:02主力棉纱505CY505CY505
1917苯乙烯2504(eb2504)8082.032.00.4%8050.08109.08049.08017.08498.07536.0183951620312025-03-13 21:50:03主力苯乙烯2504eb2504eb2504
2018集运指数2506(ec2506)2122.1-153.9-6.8%2276.02298.02088.02184.52534.01834.942044769892025-03-13 21:49:06主力集运指数2506ec2506ec2506
2119乙二醇2505(eg2505)4478.0-2.0-0%4480.04487.04468.04463.04730.04196.0367953341702025-03-13 21:49:59主力乙二醇2505eg2505eg2505
2220纤维板2505(fb2505)1321.0-1.0-0.1%1322.01325.01318.01322.01388.01256.04612162025-03-13 21:49:15主力纤维板2505fb2505fb2505
2321玻璃505(FG505)1148.0-2.0-0.2%1150.01155.01145.01149.01253.01045.015851421793272025-03-13 21:50:05主力玻璃505FG505FG505
2422燃油2505(fu2505)3105.05.00.2%3100.03110.03090.03104.03321.02886.02017241185892025-03-13 21:50:04主力燃油2505fu2505fu2505
2523热卷2505(hc2505)3408.0-5.0-0.1%3413.03420.03408.03391.03560.03221.011863061118022025-03-13 21:50:04主力热卷2505hc2505hc2505
2624铁矿石2505(i2505)779.5-1.5-0.2%781.0784.0778.5776.0845.5706.5489471593502025-03-13 21:50:03主力铁矿石2505i2505i2505
2725中证500指数2503(IC2503)5968.0-45.4-0.8%6013.46027.85914.66026.46629.05423.892410715712025-03-13 15:00:17主力中证500指数2503IC2503IC2503
2826沪深300指数2503(IF2503)3904.8-19.2-0.5%3924.03935.03885.83927.64320.23535.0116309769442025-03-13 15:00:17主力沪深300指数2503IF2503IF2503
2927上证50指数2503(IH2503)2664.4-5.6-0.2%2670.02683.82651.22670.42937.42403.450656389452025-03-13 15:00:17主力上证50指数2503IH2503IH2503
3028中证股指期货2503(IM2503)6426.0-81.0-1.2%6507.06520.66360.26528.67181.45875.81653941895982025-03-13 15:00:17主力中证股指期货2503IM2503IM2503
3129焦炭2505(j2505)1636.5-15.5-0.9%1652.01652.01635.51642.01773.01511.04734345342025-03-13 21:50:00主力焦炭2505j2505j2505
3230鸡蛋2505(jd2505)3057.0-53.0-1.7%3110.03110.03056.03081.03265.02897.01903761466062025-03-13 21:49:03主力鸡蛋2505jd2505jd2505
3331焦煤2505(jm2505)1081.0-9.0-0.8%1090.01092.01080.01080.51166.5994.5370480723412025-03-13 21:50:03主力焦煤2505jm2505jm2505
3432塑料2505(l2505)7776.05.00.1%7771.07787.07766.07812.08280.07344.0502209529862025-03-13 21:50:03主力塑料2505l2505l2505
3533碳酸锂2505(lc2505)75340.0-260.0-0.3%75600.075860.075300.075820.083400.068240.0258337712322025-03-13 15:00:27主力碳酸锂2505lc2505lc2505
3634原木2507(lg2507)839.05.00.6%834.0843.0828.5834.5884.5784.536109304432025-03-13 21:49:26主力原木2507lg2507lg2507
3735生猪2505(lh2505)13335.0-45.0-0.3%13380.013380.013285.013325.014120.012530.085545378152025-03-13 21:49:03主力生猪2505lh2505lh2505
3836低硫燃料油2505(lu2505)3555.0-7.0-0.2%3562.03564.03548.03577.03827.03326.070064195972025-03-13 21:50:00主力低硫燃料油2505lu2505lu2505
3937豆粕2505(m2505)2891.05.00.2%2886.02896.02879.02859.03030.02688.020063364128142025-03-13 21:50:05主力豆粕2505m2505m2505
4038甲醇505(MA505)2544.04.00.2%2540.02548.02535.02537.02715.02359.08727251094082025-03-13 21:50:02主力甲醇505MA505MA505
4139沪镍2505(ni2505)133250.0750.00.6%132500.0133670.0132200.0133520.0146870.0120160.0156379531852025-03-13 21:50:04主力沪镍2505ni2505ni2505
424020号胶2505(nr2505)14515.025.00.2%14490.014555.014455.014505.015375.013630.0109542306162025-03-13 21:50:04主力20号胶2505nr2505nr2505
4341菜籽油505(OI505)9112.0-16.0-0.2%9128.09144.09096.09103.09650.08556.02553881186572025-03-13 21:50:05主力菜籽油505OI505OI505
4442棕榈油2505(p2505)9096.0-24.0-0.3%9120.09148.09086.09046.09678.08414.04599831736682025-03-13 21:50:03主力棕榈油2505p2505p2505
4543沪铅2504(pb2504)17560.050.00.3%17510.017580.017510.017575.018805.016340.04268885482025-03-13 21:50:00主力沪铅2504pb2504pb2504
4644短纤505(PF505)6614.024.00.4%6590.06624.06580.06610.07008.06212.0159742146972025-03-13 21:50:02主力短纤505PF505PF505
4745液化石油气2504(pg2504)4679.01.00%4678.04687.04653.04666.04945.04387.045661124652025-03-13 21:49:55主力液化石油气2504pg2504pg2504
4846花生505(PK505)8266.022.00.3%8244.08280.08232.08256.08834.07678.091094240422025-03-13 21:49:15主力花生505PK505PK505
4947聚丙烯2505(pp2505)7255.0-5.0-0.1%7260.07269.07250.07273.07709.06837.0492149552372025-03-13 21:50:03主力聚丙烯2505pp2505pp2505
5048瓶片PR505(PR505)6026.08.00.1%6018.06036.06000.06024.06386.05662.04550628452025-03-13 21:49:58主力瓶片PR505PR505PR505
5149多晶硅2506(ps2506)44130.070.00.2%44060.044230.043950.044065.047145.040985.02428667432025-03-13 15:00:27主力多晶硅2506ps2506ps2506
5250对二甲苯 505(PX505)6734.028.00.4%6706.06748.06688.06718.07190.06246.0162346361312025-03-13 21:50:04主力对二甲苯 505PX505PX505
5351螺纹钢2505(rb2505)3249.0-9.0-0.3%3258.03260.03248.03242.03404.03079.020541991829912025-03-13 21:50:04主力螺纹钢2505rb2505rb2505
5452菜籽粕505(RM505)2674.0-20.0-0.7%2694.02694.02667.02700.02862.02538.07724673957002025-03-13 21:50:02主力菜籽粕505RM505RM505
5553粳米2506(rr2506)3494.0-27.0-0.8%3521.03521.03494.03512.03687.03337.046177642025-03-13 21:50:00主力粳米2506rr2506rr2506
5654油菜籽507(RS507)5851.0-136.0-2.3%5987.06044.05807.05926.06519.05333.01813062025-03-13 21:49:31主力油菜籽507RS507RS507
5755橡胶2505(ru2505)17090.035.00.2%17055.017130.017055.017140.018165.016110.0173776459152025-03-13 21:50:04主力橡胶2505ru2505ru2505
5856纯碱505(SA505)1433.0-7.0-0.5%1440.01441.01431.01430.01559.01301.011945051562902025-03-13 21:50:04主力纯碱505SA505SA505
5957原油2504(sc2504)520.6-1.2-0.2%521.8522.1520.2523.2559.8486.518847115162025-03-13 21:50:04主力原油2504sc2504sc2504
6058硅铁505(SF505)5982.0-2.0-0%5984.05992.05960.05980.06460.05500.0201201605712025-03-13 21:49:24主力硅铁505SF505SF505
6159烧碱 505(SH505)2706.0-14.0-0.5%2720.02722.02704.02702.02892.02512.0242133513222025-03-13 21:50:03主力烧碱 505SH505SH505
6260工业硅2505(si2505)9945.060.00.6%9885.09970.09855.09875.010565.09185.02628841141832025-03-13 15:00:27主力工业硅2505si2505si2505
6361锰硅505(SM505)6306.0-34.0-0.5%6340.06344.06286.06312.06818.05806.04188581894402025-03-13 21:49:24主力锰硅505SM505SM505
6462沪锡2504(sn2504)274920.010060.03.8%264860.0278000.0264080.0265010.0291510.0238500.037882757632025-03-13 21:50:01主力沪锡2504sn2504sn2504
6563纸浆2505(sp2505)5856.0-26.0-0.4%5882.05882.05838.05892.06244.05538.0198375609952025-03-13 21:50:04主力纸浆2505sp2505sp2505
6664白糖505(SR505)6025.025.00.4%6000.06025.05996.05982.06341.05623.0346137815592025-03-13 21:50:03主力白糖505SR505SR505
6765不锈钢2505(ss2505)13585.05.00%13580.013605.013555.013560.014235.012880.0167493308692025-03-13 21:50:04主力不锈钢2505ss2505ss2505
686610年国债2506(T2506)107.620.10.1%107.56107.8107.56107.59109.74105.44171620785432025-03-13 15:15:00主力10年国债2506T2506T2506
6967PTA505(TA505)4776.020.00.4%4756.04786.04746.04772.05060.04484.013503991368392025-03-13 21:50:04主力PTA505TA505TA505
70685年期国债2506(TF2506)105.495-0.0-0%105.5105.68105.475105.515106.78104.25138200629872025-03-13 15:15:00主力5年期国债2506TF2506TF2506
716930年期国债期货2506(TL2506)115.9-0.1-0.1%116.0116.36115.73115.85119.9111.81073801111522025-03-13 15:15:00主力30年期国债期货2506TL2506TL2506
72702年期国债2506(TS2506)102.3259-0.0-0%102.37102.432102.3259102.354102.864101.84492452353842025-03-13 15:15:00主力2年期国债2506TS2506TS2506
7371尿素505(UR505)1746.0-10.0-0.6%1756.01765.01745.01757.01880.01634.02283351675322025-03-13 21:49:05主力尿素505UR505UR505
7472PVC2505(v2505)5026.0-15.0-0.3%5041.05042.05023.05027.05328.04726.012009671119782025-03-13 21:50:03主力PVC2505v2505v2505
7573线材2505(wr2505)3458.047.01.4%3411.03466.03411.03444.03685.03202.0163542025-03-13 21:49:31主力线材2505wr2505wr2505
7674豆油2505(y2505)8008.010.00.1%7998.08018.07976.07908.08382.07434.05440031076352025-03-13 21:50:03主力豆油2505y2505y2505
7775沪锌2504(zn2504)24045.025.00.1%24020.024085.023980.024085.025770.022395.071447236032025-03-13 21:50:02主力沪锌2504zn2504zn2504
Reference in New Issue View Git Blame Copy Permalink