75 lines
11 KiB
CSV
75 lines
11 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,豆一2409(a2409),4693.0,-4.0,-0.1%,4697.0,4705.0,4683.0,4677.0,4957.0,4397.0,156565,47833,2024-07-03 15:02:31,主力,豆一2409,a2409,a,2409
|
|
1,白银2408(ag2408),7966.0,131.0,1.7%,7835.0,7968.0,7785.0,7777.0,8554.0,6999.0,315659,1066910,2024-07-03 15:15:28,主力,白银2408,ag2408,ag,2408
|
|
2,沪铝2408(al2408),20490.0,50.0,0.2%,20440.0,20500.0,20360.0,20350.0,21770.0,18925.0,181098,120869,2024-07-03 15:15:28,主力,沪铝2408,al2408,al,2408
|
|
3,氧化铝2408(ao2408),3888.0,-13.0,-0.3%,3901.0,3915.0,3822.0,3882.0,4153.0,3610.0,49003,126825,2024-07-03 15:15:28,主力,氧化铝2408,ao2408,ao,2408
|
|
4,苹果410(AP410),6990.0,49.0,0.7%,6941.0,7016.0,6941.0,6950.0,7576.0,6324.0,161825,78367,2024-07-03 15:00:50,主力,苹果410,AP410,AP,410
|
|
5,黄金2408(au2408),555.6999,3.6,0.7%,552.08,556.12,550.9,552.04,607.24,496.82,99858,115409,2024-07-03 15:15:28,主力,黄金2408,au2408,au,2408
|
|
6,豆二2409(b2409),3968.0,-12.0,-0.3%,3980.0,4012.0,3956.0,3930.0,4165.0,3695.0,93529,114433,2024-07-03 15:02:31,主力,豆二2409,b2409,b,2409
|
|
7,胶板2501(bb2501),204.2,0.0,0%,204.15,206.15,204.15,206.2,216.5,195.9,60,11,2024-07-03 15:02:31,主力,胶板2501,bb2501,bb,2501
|
|
8,国际铜2408(bc2408),70870.0,450.0,0.6%,70420.0,70880.0,69910.0,69970.0,74860.0,65070.0,6707,9023,2024-07-03 15:15:29,主力,国际铜2408,bc2408,bc,2408
|
|
9,合成橡胶2408(br2408),15185.0,-30.0,-0.2%,15215.0,15230.0,14975.0,15060.0,16565.0,13550.0,34334,73926,2024-07-03 15:15:29,主力,合成橡胶2408,br2408,br,2408
|
|
10,沥青2409(bu2409),3684.0,7.0,0.2%,3677.0,3692.0,3672.0,3677.0,3971.0,3382.0,227782,102746,2024-07-03 15:15:29,主力,沥青2409,bu2409,bu,2409
|
|
11,玉米2409(c2409),2483.0,-6.0,-0.2%,2489.0,2495.0,2482.0,2481.0,2629.0,2333.0,695242,320592,2024-07-03 15:03:18,主力,玉米2409,c2409,c,2409
|
|
12,棉花409(CF409),14825.0,25.0,0.2%,14800.0,14835.0,14725.0,14835.0,15730.0,13940.0,518353,252222,2024-07-03 15:00:50,主力,棉花409,CF409,CF,409
|
|
13,红枣409(CJ409),10925.0,-40.0,-0.4%,10965.0,11070.0,10870.0,10980.0,12300.0,9660.0,60189,26022,2024-07-03 15:00:50,主力,红枣409,CJ409,CJ,409
|
|
14,玉米淀粉2409(cs2409),2934.0,-3.0,-0.1%,2937.0,2941.0,2931.0,2925.0,3071.0,2779.0,147475,67774,2024-07-03 15:02:31,主力,玉米淀粉2409,cs2409,cs,2409
|
|
15,沪铜2408(cu2408),79630.0,490.0,0.6%,79140.0,79650.0,78660.0,78720.0,84230.0,73200.0,201354,104322,2024-07-03 15:15:29,主力,沪铜2408,cu2408,cu,2408
|
|
16,棉纱409(CY409),20715.0,10.0,0%,20705.0,20730.0,20580.0,20745.0,21990.0,19500.0,5186,1821,2024-07-03 15:00:50,主力,棉纱409,CY409,CY,409
|
|
17,苯乙烯2408(eb2408),9442.0,-9.0,-0.1%,9451.0,9489.0,9374.0,9430.0,10090.0,8770.0,279408,266553,2024-07-03 15:03:19,主力,苯乙烯2408,eb2408,eb,2408
|
|
18,集运指数2410(ec2410),4815.0,235.0,5.1%,4580.0,4854.9,4560.0,4513.7,5235.8,3791.5,26083,28161,2024-07-03 15:15:29,主力,集运指数2410,ec2410,ec,2410
|
|
19,乙二醇2409(eg2409),4728.0,22.0,0.5%,4706.0,4730.0,4687.0,4693.0,5021.0,4365.0,411362,195734,2024-07-03 15:02:31,主力,乙二醇2409,eg2409,eg,2409
|
|
20,纤维板2409(fb2409),1302.0,-12.0,-0.9%,1314.0,1318.0,1290.0,1319.0,1384.5,1253.5,1424,5623,2024-07-03 15:02:31,主力,纤维板2409,fb2409,fb,2409
|
|
21,玻璃409(FG409),1583.0,2.0,0.1%,1581.0,1585.0,1551.0,1564.0,1721.0,1407.0,621210,731590,2024-07-03 15:00:50,主力,玻璃409,FG409,FG,409
|
|
22,燃油2409(fu2409),3615.0,-10.0,-0.3%,3625.0,3640.0,3593.0,3576.0,3862.0,3289.0,269714,394156,2024-07-03 15:15:29,主力,燃油2409,fu2409,fu,2409
|
|
23,热卷2410(hc2410),3809.0,44.0,1.2%,3765.0,3809.0,3756.0,3764.0,3952.0,3575.0,1013694,423652,2024-07-03 15:15:29,主力,热卷2410,hc2410,hc,2410
|
|
24,铁矿石2409(i2409),864.0,20.5,2.4%,843.5,864.5,839.0,842.5,935.0,750.0,369876,303516,2024-07-03 15:02:31,主力,铁矿石2409,i2409,i,2409
|
|
25,中证500指数2407(IC2407),4879.8,-41.2,-0.8%,4921.0,4933.2,4875.0,4921.8,5413.8,4429.8,80403,39403,2024-07-03 15:23:00,主力,中证500指数2407,IC2407,IC,2407
|
|
26,沪深300指数2407(IF2407),3438.2,-11.6,-0.3%,3449.8,3452.0,3428.8,3445.2,3789.6,3100.8,77951,40891,2024-07-03 15:23:00,主力,沪深300指数2407,IF2407,IF,2407
|
|
27,上证50指数2407(IH2407),2385.4,-0.6,-0%,2386.0,2389.4,2376.4,2385.8,2624.2,2147.4,36886,22566,2024-07-03 15:23:00,主力,上证50指数2407,IH2407,IH,2407
|
|
28,中证股指期货2407(IM2407),4832.2,-29.0,-0.6%,4861.2,4879.0,4821.0,4860.8,5346.8,4374.8,92615,74798,2024-07-03 15:23:00,主力,中证股指期货2407,IM2407,IM,2407
|
|
29,焦炭2409(j2409),2359.0,37.0,1.6%,2322.0,2359.0,2301.0,2310.0,2494.5,2125.5,31177,21768,2024-07-03 15:02:31,主力,焦炭2409,j2409,j,2409
|
|
30,鸡蛋2409(jd2409),4082.0,9.0,0.2%,4073.0,4090.0,4055.0,4073.0,4317.0,3829.0,191617,122410,2024-07-03 15:02:31,主力,鸡蛋2409,jd2409,jd,2409
|
|
31,焦煤2409(jm2409),1631.5,22.5,1.4%,1609.0,1634.5,1594.0,1609.0,1737.5,1480.5,165257,96889,2024-07-03 15:02:31,主力,焦煤2409,jm2409,jm,2409
|
|
32,塑料2409(l2409),8658.0,-6.0,-0.1%,8664.0,8670.0,8636.0,8626.0,9143.0,8109.0,466467,197263,2024-07-03 15:03:19,主力,塑料2409,l2409,l,2409
|
|
33,碳酸锂2411(lc2411),94550.0,550.0,0.6%,94000.0,95450.0,93100.0,94850.0,104300.0,85400.0,169401,135067,2024-07-03 15:00:51,主力,碳酸锂2411,lc2411,lc,2411
|
|
34,生猪2409(lh2409),17870.0,75.0,0.4%,17795.0,17885.0,17675.0,17780.0,18845.0,16715.0,72052,37841,2024-07-03 15:02:31,主力,生猪2409,lh2409,lh,2409
|
|
35,低硫燃料油2409(lu2409),4451.0,-16.0,-0.4%,4467.0,4481.0,4425.0,4396.0,4747.0,4044.0,72089,73341,2024-07-03 15:15:29,主力,低硫燃料油2409,lu2409,lu,2409
|
|
36,豆粕2409(m2409),3381.0,-20.0,-0.6%,3401.0,3421.0,3370.0,3367.0,3569.0,3165.0,1769687,1250461,2024-07-03 15:03:19,主力,豆粕2409,m2409,m,2409
|
|
37,甲醇409(MA409),2570.0,-8.0,-0.3%,2578.0,2580.0,2561.0,2553.0,2732.0,2374.0,706570,416366,2024-07-03 15:00:50,主力,甲醇409,MA409,MA,409
|
|
38,沪镍2409(ni2409),137880.0,-600.0,-0.4%,138480.0,138510.0,136100.0,137590.0,151340.0,123830.0,119951,188281,2024-07-03 15:15:29,主力,沪镍2409,ni2409,ni,2409
|
|
39,20号胶2409(nr2409),12700.0,10.0,0.1%,12690.0,12735.0,12535.0,12585.0,13340.0,11825.0,58837,37416,2024-07-03 15:15:29,主力,20号胶2409,nr2409,nr,2409
|
|
40,菜籽油409(OI409),8751.0,-31.0,-0.4%,8782.0,8831.0,8669.0,8613.0,9130.0,8096.0,303033,698626,2024-07-03 15:00:50,主力,菜籽油409,OI409,OI,409
|
|
41,棕榈油2409(p2409),7986.0,-60.0,-0.7%,8046.0,8064.0,7936.0,7934.0,8488.0,7380.0,580445,674716,2024-07-03 15:03:19,主力,棕榈油2409,p2409,p,2409
|
|
42,沪铅2408(pb2408),19500.0,-240.0,-1.2%,19740.0,19780.0,19390.0,19665.0,20840.0,18485.0,92033,165549,2024-07-03 15:15:29,主力,沪铅2408,pb2408,pb,2408
|
|
43,短纤408(PF408),7800.0,60.0,0.8%,7740.0,7834.0,7716.0,7720.0,8262.0,7178.0,129083,133257,2024-07-03 15:00:50,主力,短纤408,PF408,PF,408
|
|
44,液化石油气2409(pg2409),4781.0,-7.0,-0.1%,4788.0,4802.0,4760.0,4749.0,5081.0,4417.0,107614,73502,2024-07-03 15:03:19,主力,液化石油气2409,pg2409,pg,2409
|
|
45,花生410(PK410),8812.0,-76.0,-0.9%,8888.0,8890.0,8646.0,8890.0,9514.0,8266.0,125481,187324,2024-07-03 15:00:51,主力,花生410,PK410,PK,410
|
|
46,聚丙烯2409(pp2409),7860.0,4.0,0.1%,7856.0,7865.0,7840.0,7822.0,8291.0,7353.0,487755,203012,2024-07-03 15:03:19,主力,聚丙烯2409,pp2409,pp,2409
|
|
47,对二甲苯 409(PX409),8768.0,94.0,1.1%,8674.0,8770.0,8652.0,8636.0,9242.0,8030.0,92838,93418,2024-07-03 15:00:51,主力,对二甲苯 409,PX409,PX,409
|
|
48,螺纹钢2410(rb2410),3619.0,54.0,1.5%,3565.0,3620.0,3554.0,3566.0,3744.0,3387.0,2097856,1621967,2024-07-03 15:15:29,主力,螺纹钢2410,rb2410,rb,2410
|
|
49,菜籽粕409(RM409),2671.0,-14.0,-0.5%,2685.0,2714.0,2663.0,2659.0,2819.0,2499.0,1058109,1228556,2024-07-03 15:00:51,主力,菜籽粕409,RM409,RM,409
|
|
50,粳米2408(rr2408),3485.0,4.0,0.1%,3481.0,3485.0,3478.0,3473.0,3646.0,3300.0,3226,2979,2024-07-03 15:02:31,主力,粳米2408,rr2408,rr,2408
|
|
51,油菜籽411(RS411),5485.0,-65.0,-1.2%,5550.0,5550.0,5466.0,5512.0,6064.0,4960.0,137,51,2024-07-03 15:00:51,主力,油菜籽411,RS411,RS,411
|
|
52,橡胶2409(ru2409),15105.0,-75.0,-0.5%,15180.0,15180.0,14920.0,15045.0,15945.0,14140.0,218400,254289,2024-07-03 15:15:30,主力,橡胶2409,ru2409,ru,2409
|
|
53,纯碱409(SA409),2224.0,27.0,1.2%,2197.0,2225.0,2165.0,2154.0,2370.0,1938.0,766857,1304875,2024-07-03 15:00:51,主力,纯碱409,SA409,SA,409
|
|
54,原油2408(sc2408),636.3,-1.9,-0.3%,638.2,639.0,631.1,629.2,679.5,578.8,27532,88173,2024-07-03 15:15:30,主力,原油2408,sc2408,sc,2408
|
|
55,硅铁409(SF409),7032.0,78.0,1.1%,6954.0,7050.0,6952.0,6984.0,7544.0,6424.0,144096,106759,2024-07-03 15:00:51,主力,硅铁409,SF409,SF,409
|
|
56,烧碱 409(SH409),2683.0,-13.0,-0.5%,2696.0,2697.0,2664.0,2679.0,2867.0,2491.0,56619,57116,2024-07-03 15:00:51,主力,烧碱 409,SH409,SH,409
|
|
57,工业硅2409(si2409),11490.0,35.0,0.3%,11455.0,11510.0,11335.0,11470.0,12270.0,10670.0,225298,172119,2024-07-03 15:01:38,主力,工业硅2409,si2409,si,2409
|
|
58,锰硅501(SM501),7830.0,110.0,1.4%,7720.0,7876.0,7670.0,7814.0,8596.0,7032.0,276783,192524,2024-07-03 15:00:51,主力,锰硅501,SM501,SM,501
|
|
59,沪锡2408(sn2408),274620.0,-1360.0,-0.5%,275980.0,276000.0,271100.0,274420.0,301860.0,246970.0,35957,101957,2024-07-03 15:15:30,主力,沪锡2408,sn2408,sn,2408
|
|
60,纸浆2409(sp2409),6012.0,62.0,1%,5950.0,6014.0,5942.0,5922.0,6276.0,5566.0,206063,323926,2024-07-03 15:15:30,主力,纸浆2409,sp2409,sp,2409
|
|
61,白糖409(SR409),6227.0,37.0,0.6%,6190.0,6239.0,6168.0,6190.0,6562.0,5818.0,333963,352741,2024-07-03 15:00:51,主力,白糖409,SR409,SR,409
|
|
62,不锈钢2409(ss2409),14190.0,40.0,0.3%,14150.0,14200.0,14070.0,14135.0,14840.0,13425.0,155361,147671,2024-07-03 15:15:30,主力,不锈钢2409,ss2409,ss,2409
|
|
63,10年国债2409(T2409),105.37,0.2,0.1%,105.22,105.395,105.17,105.21,107.31,103.11,187898,46130,2024-07-03 15:23:00,主力,10年国债2409,T2409,T,2409
|
|
64,PTA409(TA409),6096.0,84.0,1.4%,6012.0,6098.0,6000.0,5984.0,6344.0,5624.0,1229214,1163106,2024-07-03 15:00:51,主力,PTA409,TA409,TA,409
|
|
65,5年期国债2409(TF2409),104.045,0.1,0.1%,103.93,104.05,103.92,103.945,105.19,102.7,121059,41754,2024-07-03 15:23:00,主力,5年期国债2409,TF2409,TF,2409
|
|
66,30年期国债期货2409(TL2409),109.01,0.3,0.3%,108.73,109.1,108.61,108.7,112.5,104.9,72404,42086,2024-07-03 15:23:00,主力,30年期国债期货2409,TL2409,TL,2409
|
|
67,2年期国债2409(TS2409),101.98,0.0,0%,101.956,101.986,101.9479,101.96,102.468,101.452,58998,21705,2024-07-03 15:23:00,主力,2年期国债2409,TS2409,TS,2409
|
|
68,尿素409(UR409),2162.0,67.0,3.2%,2095.0,2168.0,2087.0,2100.0,2289.0,1911.0,221167,307012,2024-07-03 15:00:51,主力,尿素409,UR409,UR,409
|
|
69,PVC2409(v2409),6125.0,-4.0,-0.1%,6129.0,6134.0,6078.0,6093.0,6458.0,5728.0,868651,734512,2024-07-03 15:02:31,主力,PVC2409,v2409,v,2409
|
|
70,线材2409(wr2409),3819.0,62.0,1.7%,3757.0,3827.0,3731.0,3763.0,4026.0,3499.0,829,238,2024-07-03 15:15:30,主力,线材2409,wr2409,wr,2409
|
|
71,豆油2409(y2409),8020.0,-54.0,-0.7%,8074.0,8090.0,7990.0,7948.0,8424.0,7472.0,652363,411037,2024-07-03 15:02:31,主力,豆油2409,y2409,y,2409
|
|
72,沪锌2408(zn2408),24555.0,25.0,0.1%,24530.0,24625.0,24370.0,24435.0,25900.0,22965.0,90132,145563,2024-07-03 15:15:30,主力,沪锌2408,zn2408,zn,2408
|