zhoujie/Quant_Code
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
ef6204bafa3cf81f059de6c12b2dab149d80a22c
Quant_Code/999.账户相关/simnow_trader/tmp/main_contacts.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豆一2409(a2409)4693.0-4.0-0.1%4697.04705.04683.04677.04957.04397.0156565478332024-07-03 15:02:31主力豆一2409a2409a2409
31白银2408(ag2408)7966.0131.01.7%7835.07968.07785.07777.08554.06999.031565910669102024-07-03 15:15:28主力白银2408ag2408ag2408
42沪铝2408(al2408)20490.050.00.2%20440.020500.020360.020350.021770.018925.01810981208692024-07-03 15:15:28主力沪铝2408al2408al2408
53氧化铝2408(ao2408)3888.0-13.0-0.3%3901.03915.03822.03882.04153.03610.0490031268252024-07-03 15:15:28主力氧化铝2408ao2408ao2408
64苹果410(AP410)6990.049.00.7%6941.07016.06941.06950.07576.06324.0161825783672024-07-03 15:00:50主力苹果410AP410AP410
75黄金2408(au2408)555.69993.60.7%552.08556.12550.9552.04607.24496.82998581154092024-07-03 15:15:28主力黄金2408au2408au2408
86豆二2409(b2409)3968.0-12.0-0.3%3980.04012.03956.03930.04165.03695.0935291144332024-07-03 15:02:31主力豆二2409b2409b2409
97胶板2501(bb2501)204.20.00%204.15206.15204.15206.2216.5195.960112024-07-03 15:02:31主力胶板2501bb2501bb2501
108国际铜2408(bc2408)70870.0450.00.6%70420.070880.069910.069970.074860.065070.0670790232024-07-03 15:15:29主力国际铜2408bc2408bc2408
119合成橡胶2408(br2408)15185.0-30.0-0.2%15215.015230.014975.015060.016565.013550.034334739262024-07-03 15:15:29主力合成橡胶2408br2408br2408
1210沥青2409(bu2409)3684.07.00.2%3677.03692.03672.03677.03971.03382.02277821027462024-07-03 15:15:29主力沥青2409bu2409bu2409
1311玉米2409(c2409)2483.0-6.0-0.2%2489.02495.02482.02481.02629.02333.06952423205922024-07-03 15:03:18主力玉米2409c2409c2409
1412棉花409(CF409)14825.025.00.2%14800.014835.014725.014835.015730.013940.05183532522222024-07-03 15:00:50主力棉花409CF409CF409
1513红枣409(CJ409)10925.0-40.0-0.4%10965.011070.010870.010980.012300.09660.060189260222024-07-03 15:00:50主力红枣409CJ409CJ409
1614玉米淀粉2409(cs2409)2934.0-3.0-0.1%2937.02941.02931.02925.03071.02779.0147475677742024-07-03 15:02:31主力玉米淀粉2409cs2409cs2409
1715沪铜2408(cu2408)79630.0490.00.6%79140.079650.078660.078720.084230.073200.02013541043222024-07-03 15:15:29主力沪铜2408cu2408cu2408
1816棉纱409(CY409)20715.010.00%20705.020730.020580.020745.021990.019500.0518618212024-07-03 15:00:50主力棉纱409CY409CY409
1917苯乙烯2408(eb2408)9442.0-9.0-0.1%9451.09489.09374.09430.010090.08770.02794082665532024-07-03 15:03:19主力苯乙烯2408eb2408eb2408
2018集运指数2410(ec2410)4815.0235.05.1%4580.04854.94560.04513.75235.83791.526083281612024-07-03 15:15:29主力集运指数2410ec2410ec2410
2119乙二醇2409(eg2409)4728.022.00.5%4706.04730.04687.04693.05021.04365.04113621957342024-07-03 15:02:31主力乙二醇2409eg2409eg2409
2220纤维板2409(fb2409)1302.0-12.0-0.9%1314.01318.01290.01319.01384.51253.5142456232024-07-03 15:02:31主力纤维板2409fb2409fb2409
2321玻璃409(FG409)1583.02.00.1%1581.01585.01551.01564.01721.01407.06212107315902024-07-03 15:00:50主力玻璃409FG409FG409
2422燃油2409(fu2409)3615.0-10.0-0.3%3625.03640.03593.03576.03862.03289.02697143941562024-07-03 15:15:29主力燃油2409fu2409fu2409
2523热卷2410(hc2410)3809.044.01.2%3765.03809.03756.03764.03952.03575.010136944236522024-07-03 15:15:29主力热卷2410hc2410hc2410
2624铁矿石2409(i2409)864.020.52.4%843.5864.5839.0842.5935.0750.03698763035162024-07-03 15:02:31主力铁矿石2409i2409i2409
2725中证500指数2407(IC2407)4879.8-41.2-0.8%4921.04933.24875.04921.85413.84429.880403394032024-07-03 15:23:00主力中证500指数2407IC2407IC2407
2826沪深300指数2407(IF2407)3438.2-11.6-0.3%3449.83452.03428.83445.23789.63100.877951408912024-07-03 15:23:00主力沪深300指数2407IF2407IF2407
2927上证50指数2407(IH2407)2385.4-0.6-0%2386.02389.42376.42385.82624.22147.436886225662024-07-03 15:23:00主力上证50指数2407IH2407IH2407
3028中证股指期货2407(IM2407)4832.2-29.0-0.6%4861.24879.04821.04860.85346.84374.892615747982024-07-03 15:23:00主力中证股指期货2407IM2407IM2407
3129焦炭2409(j2409)2359.037.01.6%2322.02359.02301.02310.02494.52125.531177217682024-07-03 15:02:31主力焦炭2409j2409j2409
3230鸡蛋2409(jd2409)4082.09.00.2%4073.04090.04055.04073.04317.03829.01916171224102024-07-03 15:02:31主力鸡蛋2409jd2409jd2409
3331焦煤2409(jm2409)1631.522.51.4%1609.01634.51594.01609.01737.51480.5165257968892024-07-03 15:02:31主力焦煤2409jm2409jm2409
3432塑料2409(l2409)8658.0-6.0-0.1%8664.08670.08636.08626.09143.08109.04664671972632024-07-03 15:03:19主力塑料2409l2409l2409
3533碳酸锂2411(lc2411)94550.0550.00.6%94000.095450.093100.094850.0104300.085400.01694011350672024-07-03 15:00:51主力碳酸锂2411lc2411lc2411
3634生猪2409(lh2409)17870.075.00.4%17795.017885.017675.017780.018845.016715.072052378412024-07-03 15:02:31主力生猪2409lh2409lh2409
3735低硫燃料油2409(lu2409)4451.0-16.0-0.4%4467.04481.04425.04396.04747.04044.072089733412024-07-03 15:15:29主力低硫燃料油2409lu2409lu2409
3836豆粕2409(m2409)3381.0-20.0-0.6%3401.03421.03370.03367.03569.03165.0176968712504612024-07-03 15:03:19主力豆粕2409m2409m2409
3937甲醇409(MA409)2570.0-8.0-0.3%2578.02580.02561.02553.02732.02374.07065704163662024-07-03 15:00:50主力甲醇409MA409MA409
4038沪镍2409(ni2409)137880.0-600.0-0.4%138480.0138510.0136100.0137590.0151340.0123830.01199511882812024-07-03 15:15:29主力沪镍2409ni2409ni2409
413920号胶2409(nr2409)12700.010.00.1%12690.012735.012535.012585.013340.011825.058837374162024-07-03 15:15:29主力20号胶2409nr2409nr2409
4240菜籽油409(OI409)8751.0-31.0-0.4%8782.08831.08669.08613.09130.08096.03030336986262024-07-03 15:00:50主力菜籽油409OI409OI409
4341棕榈油2409(p2409)7986.0-60.0-0.7%8046.08064.07936.07934.08488.07380.05804456747162024-07-03 15:03:19主力棕榈油2409p2409p2409
4442沪铅2408(pb2408)19500.0-240.0-1.2%19740.019780.019390.019665.020840.018485.0920331655492024-07-03 15:15:29主力沪铅2408pb2408pb2408
4543短纤408(PF408)7800.060.00.8%7740.07834.07716.07720.08262.07178.01290831332572024-07-03 15:00:50主力短纤408PF408PF408
4644液化石油气2409(pg2409)4781.0-7.0-0.1%4788.04802.04760.04749.05081.04417.0107614735022024-07-03 15:03:19主力液化石油气2409pg2409pg2409
4745花生410(PK410)8812.0-76.0-0.9%8888.08890.08646.08890.09514.08266.01254811873242024-07-03 15:00:51主力花生410PK410PK410
4846聚丙烯2409(pp2409)7860.04.00.1%7856.07865.07840.07822.08291.07353.04877552030122024-07-03 15:03:19主力聚丙烯2409pp2409pp2409
4947对二甲苯 409(PX409)8768.094.01.1%8674.08770.08652.08636.09242.08030.092838934182024-07-03 15:00:51主力对二甲苯 409PX409PX409
5048螺纹钢2410(rb2410)3619.054.01.5%3565.03620.03554.03566.03744.03387.0209785616219672024-07-03 15:15:29主力螺纹钢2410rb2410rb2410
5149菜籽粕409(RM409)2671.0-14.0-0.5%2685.02714.02663.02659.02819.02499.0105810912285562024-07-03 15:00:51主力菜籽粕409RM409RM409
5250粳米2408(rr2408)3485.04.00.1%3481.03485.03478.03473.03646.03300.0322629792024-07-03 15:02:31主力粳米2408rr2408rr2408
5351油菜籽411(RS411)5485.0-65.0-1.2%5550.05550.05466.05512.06064.04960.0137512024-07-03 15:00:51主力油菜籽411RS411RS411
5452橡胶2409(ru2409)15105.0-75.0-0.5%15180.015180.014920.015045.015945.014140.02184002542892024-07-03 15:15:30主力橡胶2409ru2409ru2409
5553纯碱409(SA409)2224.027.01.2%2197.02225.02165.02154.02370.01938.076685713048752024-07-03 15:00:51主力纯碱409SA409SA409
5654原油2408(sc2408)636.3-1.9-0.3%638.2639.0631.1629.2679.5578.827532881732024-07-03 15:15:30主力原油2408sc2408sc2408
5755硅铁409(SF409)7032.078.01.1%6954.07050.06952.06984.07544.06424.01440961067592024-07-03 15:00:51主力硅铁409SF409SF409
5856烧碱 409(SH409)2683.0-13.0-0.5%2696.02697.02664.02679.02867.02491.056619571162024-07-03 15:00:51主力烧碱 409SH409SH409
5957工业硅2409(si2409)11490.035.00.3%11455.011510.011335.011470.012270.010670.02252981721192024-07-03 15:01:38主力工业硅2409si2409si2409
6058锰硅501(SM501)7830.0110.01.4%7720.07876.07670.07814.08596.07032.02767831925242024-07-03 15:00:51主力锰硅501SM501SM501
6159沪锡2408(sn2408)274620.0-1360.0-0.5%275980.0276000.0271100.0274420.0301860.0246970.0359571019572024-07-03 15:15:30主力沪锡2408sn2408sn2408
6260纸浆2409(sp2409)6012.062.01%5950.06014.05942.05922.06276.05566.02060633239262024-07-03 15:15:30主力纸浆2409sp2409sp2409
6361白糖409(SR409)6227.037.00.6%6190.06239.06168.06190.06562.05818.03339633527412024-07-03 15:00:51主力白糖409SR409SR409
6462不锈钢2409(ss2409)14190.040.00.3%14150.014200.014070.014135.014840.013425.01553611476712024-07-03 15:15:30主力不锈钢2409ss2409ss2409
656310年国债2409(T2409)105.370.20.1%105.22105.395105.17105.21107.31103.11187898461302024-07-03 15:23:00主力10年国债2409T2409T2409
6664PTA409(TA409)6096.084.01.4%6012.06098.06000.05984.06344.05624.0122921411631062024-07-03 15:00:51主力PTA409TA409TA409
67655年期国债2409(TF2409)104.0450.10.1%103.93104.05103.92103.945105.19102.7121059417542024-07-03 15:23:00主力5年期国债2409TF2409TF2409
686630年期国债期货2409(TL2409)109.010.30.3%108.73109.1108.61108.7112.5104.972404420862024-07-03 15:23:00主力30年期国债期货2409TL2409TL2409
69672年期国债2409(TS2409)101.980.00%101.956101.986101.9479101.96102.468101.45258998217052024-07-03 15:23:00主力2年期国债2409TS2409TS2409
7068尿素409(UR409)2162.067.03.2%2095.02168.02087.02100.02289.01911.02211673070122024-07-03 15:00:51主力尿素409UR409UR409
7169PVC2409(v2409)6125.0-4.0-0.1%6129.06134.06078.06093.06458.05728.08686517345122024-07-03 15:02:31主力PVC2409v2409v2409
7270线材2409(wr2409)3819.062.01.7%3757.03827.03731.03763.04026.03499.08292382024-07-03 15:15:30主力线材2409wr2409wr2409
7371豆油2409(y2409)8020.0-54.0-0.7%8074.08090.07990.07948.08424.07472.06523634110372024-07-03 15:02:31主力豆油2409y2409y2409
7472沪锌2408(zn2408)24555.025.00.1%24530.024625.024370.024435.025900.022965.0901321455632024-07-03 15:15:30主力沪锌2408zn2408zn2408
Reference in New Issue View Git Blame Copy Permalink