期货是一种跨越时间的交易方式，期货行情指数则是反映期货市场整体价格水平和变动趋势的重要指标，对于了解市场动态、分析市场走势具有关键意义。中国期货行情数据提供1995年至今中国期货市场多周期标准化行情数据，包含期货日线、周线、月线行情表，总量超330万条记录。这些数据为量化投资策略回测、市场有效性研究、跨资产相关性分析及风险管理提供底层支持。
数据特点：
- 覆盖中国全部期货交易所：系统整合郑州商品交易所、上海期货交易所、大连商品交易所、中国金融期货交易所、上海国际能源交易中心、广州期货交易所六大国家级交易所的期货行情数据，规避单一交易所数据偏差，提供跨市场一致性对比基准。
- 全周期覆盖、连续无断点：日线数据始于1995年中国期货市场规范化运营元年，周/月线同步对齐，完整跨越多次经济周期与政策变革（如2008金融危机、2020大宗商品波动），为长周期研究提供数据基础。
- 核心指标全面、内容丰富：涵盖标的资产的每日开盘价、最高价、最低价、收盘价、成交量及持仓量等核心指标，涵盖农产品、能源、金属、金融期货等全品类标的。
潜在应用场景：
- 学术研究：支持市场微观结构、行为金融学、衍生品定价模型等实证研究。
- 商业服务：帮助投资者、企业更好地制定投资策略、精细风险管理。
- 政策优化：揭示不同经济周期、政策环境下国内各大期货交易所期货市场的变化，助力有关部门进行政策制定和评估。
中国期货行情数据具备历史数据完整、时间维度丰富、交易所全面覆盖等特性，为学界和业界提供了极具价值的期货行情信息资源，是研究中国资本市场演进、开发量化模型、优化风险管理体系的理想选择。
交易所代码如下表所示：
| 郑州商品交易所 | CZCE | .ZCE |
| 上海期货交易所 | SHFE | .SHF |
| 大连商品交易所 | DCE | .DCE |
| 中国金融期货交易所 | CFFEX | .CFX |
| 上海国际能源交易所 | INE | .INE |
| 广州期货交易所 | GFEX | .GFE |
示例数据
| IC2506.CFX | 20250620 | 5677.8 | 5669.6 | 5681.8 | 5698.2 | 5645.4 | 5647.8 | 5648.23 | -21.8 | -21.37 | 22798.0 | 2583421.456 | 0.0 |
| IC2506.CFX | 20250619 | 5738.0 | 5736.8 | 5729.2 | 5745.0 | 5655.0 | 5677.8 | 5669.6 | -59.0 | -67.2 | 40032.0 | 4561711.472 | 35618.0 |
| IC2506.CFX | 20250618 | 5748.4 | 5736.4 | 5742.0 | 5755.0 | 5700.0 | 5738.0 | 5736.8 | 1.6 | 0.4 | 43253.0 | 4954038.752 | 49346.0 |
| IC2506.CFX | 20250617 | 5756.2 | 5760.2 | 5756.2 | 5768.8 | 5726.4 | 5748.4 | 5736.4 | -11.8 | -23.8 | 45830.0 | 5263948.888 | 60777.0 |
| IC2506.CFX | 20250616 | 5729.0 | 5729.8 | 5724.0 | 5773.4 | 5718.4 | 5756.2 | 5760.2 | 26.4 | 30.4 | 47548.0 | 5474016.628 | 69823.0 |
| IC2506.CFX | 20250613 | 5780.0 | 5777.0 | 5770.0 | 5774.0 | 5705.0 | 5729.0 | 5729.8 | -48.0 | -47.2 | 53130.0 | 6091432.592 | 81891.0 |
| IC2506.CFX | 20250612 | 5761.2 | 5768.0 | 5752.8 | 5787.6 | 5731.4 | 5780.0 | 5777.0 | 12.0 | 9.0 | 40513.0 | 4673734.172 | 84586.0 |
| IC2506.CFX | 20250611 | 5718.2 | 5718.4 | 5729.2 | 5800.0 | 5725.2 | 5761.2 | 5768.0 | 42.8 | 49.6 | 47295.0 | 5460432.244 | 89802.0 |
| IC2506.CFX | 20250610 | 5766.4 | 5768.8 | 5766.0 | 5774.0 | 5685.6 | 5718.2 | 5718.4 | -50.6 | -50.4 | 52147.0 | 5977044.348 | 93852.0 |
| IC2506.CFX | 20250609 | 5725.4 | 5720.6 | 5739.8 | 5801.0 | 5729.8 | 5766.4 | 5768.8 | 45.8 | 48.2 | 46713.0 | 5391845.084 | 99590.0 |
| IC2506.CFX | 20250606 | 5723.6 | 5726.4 | 5725.0 | 5734.6 | 5708.0 | 5725.4 | 5720.6 | -1.0 | -5.8 | 34070.0 | 3896423.12 | 94713.0 |
| IC2506.CFX | 20250605 | 5688.8 | 5688.8 | 5690.0 | 5741.0 | 5671.0 | 5723.6 | 5726.4 | 34.8 | 37.6 | 43186.0 | 4926204.172 | 100210.0 |
| IC2506.CFX | 20250604 | 5638.4 | 5646.0 | 5643.8 | 5706.0 | 5641.4 | 5688.8 | 5688.8 | 42.8 | 42.8 | 38714.0 | 4398632.6 | 98287.0 |
| IC2506.CFX | 20250603 | 5627.8 | 5619.8 | 5618.0 | 5670.8 | 5603.2 | 5638.4 | 5646.0 | 18.6 | 26.2 | 46453.0 | 5241326.792 | 104981.0 |
| TL2512.CFX | 20250630 | 120.76 | 120.8 | 120.69 | 120.69 | 120.15 | 120.29 | 120.26 | -0.51 | -0.54 | 6405.0 | 770858.37 | 23860.0 |
| TL2512.CFX | 20250627 | 120.56 | 120.53 | 120.69 | 120.87 | 120.53 | 120.76 | 120.8 | 0.23 | 0.27 | 4645.0 | 560839.32 | 23520.0 |
| TL2512.CFX | 20250626 | 120.52 | 120.48 | 120.62 | 120.63 | 120.39 | 120.56 | 120.53 | 0.08 | 0.05 | 4154.0 | 500574.01 | 23360.0 |
| TL2512.CFX | 20250625 | 120.78 | 120.81 | 120.79 | 120.95 | 120.36 | 120.52 | 120.48 | -0.29 | -0.33 | 6174.0 | 744965.2 | 23081.0 |
| TL2512.CFX | 20250624 | 121.12 | 121.12 | 121.05 | 121.13 | 120.75 | 120.78 | 120.81 | -0.34 | -0.31 | 5566.0 | 673192.38 | 22352.0 |
| TL2512.CFX | 20250623 | 121.18 | 121.18 | 121.31 | 121.38 | 121.07 | 121.12 | 121.12 | -0.06 | -0.06 | 4689.0 | 568411.17 | 21723.0 |
| TL2512.CFX | 20250620 | 120.87 | 120.89 | 120.8 | 121.26 | 120.8 | 121.18 | 121.18 | 0.29 | 0.29 | 4042.0 | 489468.18 | 21086.0 |
| TL2512.CFX | 20250619 | 120.77 | 120.71 | 120.97 | 121.04 | 120.78 | 120.87 | 120.89 | 0.16 | 0.18 | 3856.0 | 466291.92 | 20735.0 |
| TL2512.CFX | 20250618 | 120.63 | 120.63 | 120.63 | 120.77 | 120.55 | 120.77 | 120.71 | 0.14 | 0.08 | 3349.0 | 404049.95 | 20575.0 |
| TL2512.CFX | 20250617 | 120.34 | 120.39 | 120.29 | 120.68 | 120.21 | 120.63 | 120.63 | 0.24 | 0.24 | 4974.0 | 599172.29 | 20460.0 |
| TL2512.CFX | 20250616 | 120.33 | 120.29 | 120.43 | 120.56 | 120.31 | 120.34 | 120.39 | 0.05 | 0.1 | 3754.0 | 452164.94 | 20221.0 |
| TL2512.CFX | 20250613 | 120.31 | 120.3 | 120.35 | 120.4 | 120.22 | 120.33 | 120.29 | 0.03 | -0.01 | 3519.0 | 423322.39 | 19985.0 |
| TL2512.CFX | 20250612 | 120.26 | 120.23 | 120.3 | 120.46 | 120.2 | 120.31 | 120.3 | 0.08 | 0.07 | 3929.0 | 472727.94 | 19458.0 |
| TL2512.CFX | 20250611 | 119.99 | 119.98 | 120.21 | 120.31 | 120.13 | 120.26 | 120.23 | 0.28 | 0.25 | 3308.0 | 397686.83 | 19306.0 |
| TL2512.CFX | 20250610 | 119.96 | 119.91 | 119.97 | 120.11 | 119.85 | 119.99 | 119.98 | 0.08 | 0.07 | 3907.0 | 468785.68 | 19158.0 |
| TL2512.CFX | 20250609 | 119.6 | 119.56 | 119.65 | 120.02 | 119.59 | 119.96 | 119.91 | 0.4 | 0.35 | 3938.0 | 471957.25 | 19116.0 |
| TL2512.CFX | 20250606 | 119.17 | 119.21 | 119.35 | 119.65 | 119.35 | 119.6 | 119.56 | 0.39 | 0.35 | 3800.0 | 454042.63 | 18931.0 |
| TL2512.CFX | 20250605 | 119.4 | 119.33 | 119.35 | 119.53 | 119.16 | 119.17 | 119.21 | -0.16 | -0.12 | 4014.0 | 478995.13 | 18748.0 |
| TL2512.CFX | 20250604 | 119.31 | 119.33 | 119.46 | 119.54 | 119.16 | 119.4 | 119.33 | 0.07 | 0.0 | 4211.0 | 502446.63 | 18317.0 |
| TL2512.CFX | 20250603 | 119.27 | 119.29 | 119.25 | 119.44 | 119.17 | 119.31 | 119.33 | 0.02 | 0.04 | 3665.0 | 437345.8 | 17708.0 |
| T2512.CFX | 20250630 | 109.065 | 109.08 | 109.05 | 109.05 | 108.92 | 108.93 | 108.935 | -0.15 | -0.145 | 5107.0 | 556485.725 | 30059.0 |
| T2512.CFX | 20250627 | 108.98 | 108.975 | 109.02 | 109.1 | 108.98 | 109.065 | 109.08 | 0.09 | 0.105 | 4086.0 | 445605.255 | 29337.0 |
| T2512.CFX | 20250626 | 109.01 | 109.005 | 108.995 | 109.05 | 108.945 | 108.98 | 108.975 | -0.025 | -0.03 | 2662.0 | 290158.64 | 28522.0 |
| T2512.CFX | 20250625 | 109.045 | 109.06 | 109.035 | 109.135 | 108.975 | 109.01 | 109.005 | -0.05 | -0.055 | 3762.0 | 410289.39 | 28320.0 |
| T2512.CFX | 20250624 | 109.175 | 109.155 | 109.16 | 109.18 | 109.045 | 109.045 | 109.06 | -0.11 | -0.095 | 2999.0 | 327189.525 | 27963.0 |
| T2512.CFX | 20250623 | 109.15 | 109.165 | 109.18 | 109.195 | 109.12 | 109.175 | 109.155 | 0.01 | -0.01 | 3700.0 | 403859.88 | 27721.0 |
| T2512.CFX | 20250620 | 109.12 | 109.12 | 109.085 | 109.2 | 109.08 | 109.15 | 109.165 | 0.03 | 0.045 | 4125.0 | 450254.33 | 27129.0 |
| T2512.CFX | 20250619 | 109.115 | 109.11 | 109.15 | 109.175 | 109.095 | 109.12 | 109.12 | 0.01 | 0.01 | 4075.0 | 444744.615 | 26540.0 |
| T2512.CFX | 20250618 | 109.13 | 109.12 | 109.16 | 109.16 | 109.07 | 109.115 | 109.11 | -0.005 | -0.01 | 5177.0 | 564823.495 | 25646.0 |
| T2512.CFX | 20250617 | 108.99 | 108.99 | 108.97 | 109.14 | 108.95 | 109.13 | 109.12 | 0.14 | 0.13 | 5606.0 | 611396.21 | 25553.0 |
| T2512.CFX | 20250616 | 109.02 | 108.99 | 109.035 | 109.08 | 108.96 | 108.99 | 108.99 | 0.0 | 0.0 | 4192.0 | 457026.35 | 24427.0 |
| T2512.CFX | 20250613 | 108.985 | 108.995 | 109.0 | 109.055 | 108.95 | 109.02 | 108.99 | 0.025 | -0.005 | 3229.0 | 351989.9 | 24255.0 |
| T2512.CFX | 20250612 | 109.025 | 109.04 | 109.02 | 109.065 | 108.955 | 108.985 | 108.995 | -0.055 | -0.045 | 2724.0 | 296975.45 | 24013.0 |
| T2512.CFX | 20250611 | 108.98 | 108.96 | 109.02 | 109.085 | 108.975 | 109.025 | 109.04 | 0.065 | 0.08 | 3687.0 | 401979.49 | 23847.0 |
| T2512.CFX | 20250610 | 109.0 | 108.975 | 109.0 | 109.015 | 108.935 | 108.98 | 108.96 | 0.005 | -0.015 | 6064.0 | 660794.565 | 23469.0 |
| T2512.CFX | 20250609 | 108.945 | 108.935 | 108.98 | 109.04 | 108.94 | 109.0 | 108.975 | 0.065 | 0.04 | 6733.0 | 733873.71 | 22444.0 |
| T2512.CFX | 20250606 | 108.78 | 108.79 | 108.82 | 108.96 | 108.82 | 108.945 | 108.935 | 0.155 | 0.145 | 5327.0 | 580270.52 | 20818.0 |
| T2512.CFX | 20250605 | 108.805 | 108.785 | 108.775 | 108.905 | 108.745 | 108.78 | 108.79 | -0.005 | 0.005 | 5903.0 | 642401.055 | 19486.0 |
| T2512.CFX | 20250604 | 108.71 | 108.715 | 108.75 | 108.83 | 108.665 | 108.805 | 108.785 | 0.09 | 0.07 | 4987.0 | 542237.12 | 18217.0 |
| T2512.CFX | 20250603 | 108.755 | 108.745 | 108.695 | 108.775 | 108.685 | 108.71 | 108.715 | -0.035 | -0.03 | 2824.0 | 307047.545 | 17064.0 |
| TS2603.CFX | 20250630 | 102.772 | 102.776 | 102.772 | 102.772 | 102.738 | 102.748 | 102.748 | -0.028 | -0.028 | 569.0 | 116927.368 | 751.0 |
| TS2603.CFX | 20250627 | 102.74 | 102.736 | 102.748 | 102.78 | 102.748 | 102.772 | 102.776 | 0.036 | 0.04 | 88.0 | 18088.14 | 628.0 |
| TS2603.CFX | 20250626 | 102.74 | 102.738 | 102.742 | 102.75 | 102.73 | 102.74 | 102.736 | 0.002 | -0.002 | 46.0 | 9452.316 | 575.0 |
| TS2603.CFX | 20250625 | 102.738 | 102.732 | 102.75 | 102.766 | 102.732 | 102.74 | 102.738 | 0.008 | 0.006 | 465.0 | 95557.352 | 571.0 |
| TS2603.CFX | 20250624 | 102.768 | 102.766 | 102.732 | 102.76 | 102.73 | 102.738 | 102.732 | -0.028 | -0.034 | 63.0 | 12945.368 | 542.0 |
| TS2603.CFX | 20250623 | 102.778 | 102.778 | 102.766 | 102.77 | 102.758 | 102.768 | 102.766 | -0.01 | -0.012 | 20.0 | 4110.616 | 557.0 |
| TS2603.CFX | 20250620 | 102.762 | 102.76 | 102.776 | 102.796 | 102.768 | 102.778 | 102.778 | 0.018 | 0.018 | 65.0 | 13361.096 | 560.0 |
| TS2603.CFX | 20250619 | 102.764 | 102.76 | 102.786 | 102.786 | 102.754 | 102.762 | 102.76 | 0.002 | 0.0 | 120.0 | 24662.46 | 533.0 |
| TS2603.CFX | 20250618 | 102.764 | 102.76 | 102.772 | 102.772 | 102.736 | 102.764 | 102.76 | 0.004 | 0.0 | 825.0 | 169547.604 | 528.0 |
| TS2603.CFX | 20250617 | 102.692 | 102.69 | 102.696 | 102.77 | 102.69 | 102.764 | 102.76 | 0.074 | 0.07 | 1084.0 | 222742.124 | 453.0 |
| TS2603.CFX | 20250616 | 102.562 | 102.686 | 102.696 | 102.648 | 102.692 | 102.69 | 0.13 | 0.128 | 1356.0 | 278443.612 | 415.0 | |
| TF2509.CFX | 20250630 | 106.265 | 106.265 | 106.235 | 106.24 | 106.125 | 106.16 | 106.145 | -0.105 | -0.12 | 68517.0 | 7273915.69 | 157357.0 |
| TF2509.CFX | 20250627 | 106.17 | 106.16 | 106.185 | 106.285 | 106.175 | 106.265 | 106.265 | 0.105 | 0.105 | 62234.0 | 6611905.735 | 166238.0 |
| TF2509.CFX | 20250626 | 106.19 | 106.175 | 106.205 | 106.235 | 106.15 | 106.17 | 106.16 | -0.005 | -0.015 | 38895.0 | 4129927.285 | 160108.0 |
| TF2509.CFX | 20250625 | 106.185 | 106.19 | 106.195 | 106.27 | 106.15 | 106.19 | 106.175 | 0.0 | -0.015 | 65780.0 | 6987205.555 | 161136.0 |
| TF2509.CFX | 20250624 | 106.275 | 106.255 | 106.275 | 106.275 | 106.18 | 106.185 | 106.19 | -0.07 | -0.065 | 44144.0 | 4688736.27 | 158881.0 |
| TF2509.CFX | 20250623 | 106.275 | 106.275 | 106.275 | 106.295 | 106.22 | 106.275 | 106.255 | 0.0 | -0.02 | 47714.0 | 5069749.22 | 160188.0 |
| TF2509.CFX | 20250620 | 106.25 | 106.25 | 106.26 | 106.315 | 106.24 | 106.275 | 106.275 | 0.025 | 0.025 | 44226.0 | 4700249.425 | 163278.0 |
| TF2509.CFX | 20250619 | 106.28 | 106.275 | 106.3 | 106.315 | 106.23 | 106.25 | 106.25 | -0.025 | -0.025 | 44503.0 | 4729589.43 | 158688.0 |
| TF2509.CFX | 20250618 | 106.3 | 106.295 | 106.29 | 106.3 | 106.24 | 106.28 | 106.275 | -0.015 | -0.02 | 39784.0 | 4227831.37 | 155973.0 |
| TF2509.CFX | 20250617 | 106.145 | 106.145 | 106.17 | 106.32 | 106.16 | 106.3 | 106.295 | 0.155 | 0.15 | 72957.0 | 7752764.635 | 156777.0 |
| TF2509.CFX | 20250616 | 106.175 | 106.15 | 106.175 | 106.225 | 106.13 | 106.145 | 106.145 | -0.005 | -0.005 | 46176.0 | 4902540.43 | 151398.0 |
| TF2509.CFX | 20250613 | 106.125 | 106.135 | 106.155 | 106.2 | 106.11 | 106.175 | 106.15 | 0.04 | 0.015 | 58651.0 | 6226132.56 | 150832.0 |
| TF2509.CFX | 20250612 | 106.185 | 106.17 | 106.17 | 106.195 | 106.105 | 106.125 | 106.135 | -0.045 | -0.035 | 45977.0 | 4880149.76 | 150785.0 |
| TF2509.CFX | 20250611 | 106.135 | 106.115 | 106.165 | 106.195 | 106.115 | 106.185 | 106.17 | 0.07 | 0.055 | 38116.0 | 4046138.13 | 150845.0 |
| TF2509.CFX | 20250610 | 106.125 | 106.12 | 106.12 | 106.18 | 106.095 | 106.135 | 106.115 | 0.015 | -0.005 | 47953.0 | 5089417.215 | 147190.0 |
| TF2509.CFX | 20250609 | 106.14 | 106.125 | 106.18 | 106.195 | 106.1 | 106.125 | 106.12 | 0.0 | -0.005 | 50459.0 | 5356189.245 | 147186.0 |
| TF2509.CFX | 20250606 | 106.03 | 106.06 | 106.14 | 106.195 | 106.11 | 106.14 | 106.125 | 0.08 | 0.065 | 49178.0 | 5220043.655 | 145436.0 |
| TF2509.CFX | 20250605 | 106.035 | 106.01 | 106.005 | 106.16 | 105.985 | 106.03 | 106.06 | 0.02 | 0.05 | 73198.0 | 7765093.04 | 144273.0 |
| TF2509.CFX | 20250604 | 105.96 | 105.96 | 105.99 | 106.06 | 105.935 | 106.035 | 106.01 | 0.075 | 0.05 | 46001.0 | 4875414.31 | 139957.0 |
| TF2509.CFX | 20250603 | 106.02 | 106.005 | 106.005 | 106.04 | 105.94 | 105.96 | 105.96 | -0.045 | -0.045 | 47214.0 | 5004191.865 | 138590.0 |
| IC2509.CFX | 20250630 | 5745.0 | 5748.4 | 5766.0 | 5788.6 | 5748.0 | 5768.8 | 5775.8 | 20.4 | 27.4 | 27514.0 | 3175993.672 | 91475.0 |
| IC2509.CFX | 20250627 | 5729.0 | 5731.8 | 5748.0 | 5801.0 | 5724.0 | 5745.0 | 5748.4 | 13.2 | 16.6 | 32557.0 | 3751714.176 | 94551.0 |
| IC2509.CFX | 20250626 | 5759.8 | 5742.0 | 5749.8 | 5763.2 | 5722.8 | 5729.0 | 5731.8 | -13.0 | -10.2 | 29745.0 | 3415939.684 | 91466.0 |
| IC2509.CFX | 20250625 | 5632.6 | 5626.2 | 5634.0 | 5770.8 | 5634.0 | 5759.8 | 5742.0 | 133.6 | 115.8 | 44001.0 | 5014280.796 | 97035.0 |
| IC2509.CFX | 20250624 | 5524.0 | 5530.0 | 5537.4 | 5650.4 | 5536.0 | 5632.6 | 5626.2 | 102.6 | 96.2 | 37274.0 | 4185751.676 | 91749.0 |
| IC2509.CFX | 20250623 | 5484.0 | 5485.8 | 5458.8 | 5541.0 | 5457.2 | 5524.0 | 5530.0 | 38.2 | 44.2 | 30037.0 | 3307339.596 | 90933.0 |
| IC2509.CFX | 20250620 | 5504.4 | 5493.2 | 5516.6 | 5520.6 | 5480.0 | 5484.0 | 5485.8 | -9.2 | -7.4 | 26566.0 | 2920644.116 | 86194.0 |
| IC2509.CFX | 20250619 | 5563.4 | 5562.2 | 5547.0 | 5569.6 | 5477.0 | 5504.4 | 5493.2 | -57.8 | -69.0 | 27057.0 | 2985775.116 | 85504.0 |
| IC2509.CFX | 20250618 | 5575.4 | 5561.8 | 5568.2 | 5581.8 | 5530.2 | 5563.4 | 5562.2 | 1.6 | 0.4 | 20292.0 | 2253898.292 | 79616.0 |
| IC2509.CFX | 20250617 | 5582.0 | 5583.0 | 5598.8 | 5598.8 | 5550.4 | 5575.4 | 5561.8 | -7.6 | -21.2 | 18282.0 | 2035429.288 | 76903.0 |
| IC2509.CFX | 20250616 | 5542.0 | 5544.0 | 5530.0 | 5590.4 | 5530.0 | 5582.0 | 5583.0 | 38.0 | 39.0 | 19537.0 | 2178792.64 | 74281.0 |
| IC2509.CFX | 20250613 | 5593.0 | 5589.0 | 5566.0 | 5588.4 | 5523.4 | 5542.0 | 5544.0 | -47.0 | -45.0 | 18925.0 | 2099432.3 | 71902.0 |
| IC2509.CFX | 20250612 | 5578.4 | 5586.2 | 5567.2 | 5599.4 | 5548.2 | 5593.0 | 5589.0 | 6.8 | 2.8 | 13694.0 | 1528739.384 | 67960.0 |
| IC2509.CFX | 20250611 | 5535.4 | 5536.0 | 5545.0 | 5624.8 | 5543.6 | 5578.4 | 5586.2 | 42.4 | 50.2 | 16780.0 | 1877244.676 | 68931.0 |
| IC2509.CFX | 20250610 | 5584.6 | 5587.8 | 5586.8 | 5592.2 | 5506.6 | 5535.4 | 5536.0 | -52.4 | -51.8 | 17768.0 | 1972503.7 | 67870.0 |
| IC2509.CFX | 20250609 | 5535.2 | 5530.4 | 5546.8 | 5618.4 | 5539.8 | 5584.6 | 5587.8 | 54.2 | 57.4 | 17219.0 | 1924351.004 | 69152.0 |
| IC2509.CFX | 20250606 | 5530.6 | 5531.6 | 5540.0 | 5540.8 | 5518.0 | 5535.2 | 5530.4 | 3.6 | -1.2 | 10324.0 | 1141302.704 | 64692.0 |
| IC2509.CFX | 20250605 | 5500.4 | 5500.4 | 5499.4 | 5547.2 | 5482.4 | 5530.6 | 5531.6 | 30.2 | 31.2 | 12723.0 | 1402438.3 | 64713.0 |
| IC2509.CFX | 20250604 | 5455.2 | 5462.8 | 5453.2 | 5518.0 | 5453.2 | 5500.4 | 5500.4 | 37.6 | 37.6 | 11550.0 | 1269320.468 | 63498.0 |
| IC2509.CFX | 20250603 | 5452.0 | 5443.2 | 5425.2 | 5491.8 | 5425.0 | 5455.2 | 5462.8 | 12.0 | 19.6 | 12929.0 | 1411936.436 | 64092.0 |
| IC2508.CFX | 20250630 | 5789.8 | 5793.0 | 5806.6 | 5839.6 | 5793.0 | 5818.8 | 5825.4 | 25.8 | 32.4 | 3036.0 | 353229.152 | 4820.0 |
| IC2508.CFX | 20250627 | 5770.8 | 5774.0 | 5787.6 | 5841.2 | 5767.2 | 5789.8 | 5793.0 | 15.8 | 19.0 | 3200.0 | 371823.224 | 4803.0 |
| IC2508.CFX | 20250626 | 5797.4 | 5789.4 | 5797.2 | 5805.6 | 5765.2 | 5770.8 | 5774.0 | -18.6 | -15.4 | 2667.0 | 308477.548 | 3881.0 |
| IC2508.CFX | 20250625 | 5678.6 | 5671.8 | 5687.2 | 5810.4 | 5683.8 | 5797.4 | 5789.4 | 125.6 | 117.6 | 3524.0 | 404835.176 | 3985.0 |
| IC2508.CFX | 20250624 | 5572.8 | 5578.0 | 5590.2 | 5694.4 | 5587.4 | 5678.6 | 5671.8 | 100.6 | 93.8 | 2412.0 | 273204.876 | 2341.0 |
| IC2508.CFX | 20250623 | 5590.2 | 5501.0 | 5591.2 | 5501.0 | 5572.8 | 5578.0 | -17.4 | -12.2 | 1245.0 | 138341.852 | 1211.0 | |
| IM2512.CFX | 20250630 | 5943.0 | 5952.6 | 5955.4 | 5998.0 | 5952.2 | 5973.2 | 5979.8 | 20.6 | 27.2 | 20114.0 | 2404097.888 | 68772.0 |
| IM2512.CFX | 20250627 | 5933.4 | 5941.6 | 5962.4 | 6007.8 | 5938.8 | 5943.0 | 5952.6 | 1.4 | 11.0 | 21753.0 | 2597329.58 | 69853.0 |
| IM2512.CFX | 20250626 | 5948.0 | 5930.8 | 5948.2 | 5975.6 | 5918.8 | 5933.4 | 5941.6 | 2.6 | 10.8 | 22705.0 | 2699810.38 | 68044.0 |
| IM2512.CFX | 20250625 | 5819.0 | 5811.2 | 5829.0 | 5962.6 | 5819.0 | 5948.0 | 5930.8 | 136.8 | 119.6 | 27195.0 | 3199831.82 | 69352.0 |
| IM2512.CFX | 20250624 | 5676.0 | 5682.4 | 5689.8 | 5829.2 | 5689.8 | 5819.0 | 5811.2 | 136.6 | 128.8 | 23581.0 | 2729054.66 | 67440.0 |
| IM2512.CFX | 20250623 | 5619.4 | 5626.0 | 5575.0 | 5692.0 | 5575.0 | 5676.0 | 5682.4 | 50.0 | 56.4 | 18379.0 | 2077722.652 | 65156.0 |
| IM2512.CFX | 20250620 | 5631.4 | 5623.6 | 5632.6 | 5649.8 | 5608.8 | 5619.4 | 5626.0 | -4.2 | 2.4 | 18504.0 | 2082758.504 | 64979.0 |
| IM2512.CFX | 20250619 | 5690.0 | 5689.8 | 5687.0 | 5696.0 | 5608.0 | 5631.4 | 5623.6 | -58.4 | -66.2 | 17290.0 | 1951987.156 | 63246.0 |
| IM2512.CFX | 20250618 | 5699.6 | 5685.4 | 5692.2 | 5708.8 | 5653.0 | 5690.0 | 5689.8 | 4.6 | 4.4 | 13466.0 | 1529558.472 | 59458.0 |
| IM2512.CFX | 20250617 | 5697.0 | 5693.6 | 5705.0 | 5713.8 | 5669.0 | 5699.6 | 5685.4 | 6.0 | -8.2 | 12119.0 | 1378717.472 | 58996.0 |
| IM2512.CFX | 20250616 | 5650.0 | 5648.2 | 5636.6 | 5703.6 | 5633.0 | 5697.0 | 5693.6 | 48.8 | 45.4 | 12864.0 | 1462983.664 | 57342.0 |
| IM2512.CFX | 20250613 | 5719.4 | 5713.2 | 5690.0 | 5710.0 | 5625.0 | 5650.0 | 5648.2 | -63.2 | -65.0 | 15181.0 | 1717476.912 | 58385.0 |
| IM2512.CFX | 20250612 | 5714.4 | 5722.6 | 5700.2 | 5733.2 | 5671.0 | 5719.4 | 5713.2 | -3.2 | -9.4 | 12429.0 | 1419596.396 | 56525.0 |
| IM2512.CFX | 20250611 | 5680.4 | 5674.4 | 5686.8 | 5772.0 | 5686.8 | 5714.4 | 5722.6 | 40.0 | 48.2 | 14896.0 | 1708251.412 | 54749.0 |
| IM2512.CFX | 20250610 | 5735.2 | 5739.6 | 5749.6 | 5749.6 | 5638.6 | 5680.4 | 5674.4 | -59.2 | -65.2 | 17144.0 | 1950836.036 | 55059.0 |
| IM2512.CFX | 20250609 | 5661.0 | 5656.6 | 5675.0 | 5763.0 | 5668.4 | 5735.2 | 5739.6 | 78.6 | 83.0 | 15657.0 | 1794510.408 | 52746.0 |
| IM2512.CFX | 20250606 | 5657.6 | 5654.6 | 5651.2 | 5668.8 | 5640.0 | 5661.0 | 5656.6 | 6.4 | 2.0 | 9777.0 | 1105445.772 | 50606.0 |
| IM2512.CFX | 20250605 | 5616.0 | 5613.4 | 5626.8 | 5673.6 | 5593.2 | 5657.6 | 5654.6 | 44.2 | 41.2 | 14534.0 | 1635657.28 | 51594.0 |
| IM2512.CFX | 20250604 | 5569.2 | 5572.0 | 5569.0 | 5633.0 | 5560.2 | 5616.0 | 5613.4 | 44.0 | 41.4 | 12012.0 | 1346705.456 | 49216.0 |
| IM2512.CFX | 20250603 | 5551.2 | 5541.8 | 5525.4 | 5601.0 | 5522.4 | 5569.2 | 5572.0 | 27.4 | 30.2 | 12930.0 | 1440541.32 | 48656.0 |
| IM2507.CFX | 20250630 | 6230.2 | 6234.6 | 6267.0 | 6306.6 | 6243.0 | 6283.0 | 6289.4 | 48.4 | 54.8 | 53137.0 | 6672718.7 | 82875.0 |
| IM2507.CFX | 20250627 | 6211.8 | 6218.0 | 6235.0 | 6287.8 | 6215.0 | 6230.2 | 6234.6 | 12.2 | 16.6 | 55188.0 | 6897829.276 | 92379.0 |
| IM2507.CFX | 20250626 | 6239.0 | 6227.8 | 6227.2 | 6264.8 | 6208.0 | 6211.8 | 6218.0 | -16.0 | -9.8 | 57286.0 | 7139308.628 | 93042.0 |
| IM2507.CFX | 20250625 | 6134.2 | 6128.0 | 6140.0 | 6252.8 | 6135.8 | 6239.0 | 6227.8 | 111.0 | 99.8 | 74258.0 | 9191392.48 | 98805.0 |
| IM2507.CFX | 20250624 | 6001.4 | 6005.2 | 6021.0 | 6142.2 | 6020.0 | 6134.2 | 6128.0 | 129.0 | 122.8 | 66035.0 | 8058846.196 | 97333.0 |
| IM2507.CFX | 20250623 | 5934.8 | 5941.6 | 5916.8 | 6014.6 | 5912.4 | 6001.4 | 6005.2 | 59.8 | 63.6 | 61615.0 | 7360884.92 | 98395.0 |
| IM2507.CFX | 20250620 | 5971.2 | 5962.6 | 5969.0 | 5988.8 | 5934.0 | 5934.8 | 5941.6 | -27.8 | -21.0 | 63458.0 | 7558750.48 | 96496.0 |
| IM2507.CFX | 20250619 | 6035.8 | 6032.0 | 6018.0 | 6044.6 | 5946.0 | 5971.2 | 5962.6 | -60.8 | -69.4 | 49175.0 | 5889212.344 | 79848.0 |
| IM2507.CFX | 20250618 | 6038.6 | 6025.6 | 6035.4 | 6048.4 | 5991.4 | 6035.8 | 6032.0 | 10.2 | 6.4 | 29563.0 | 3559494.668 | 57912.0 |
| IM2507.CFX | 20250617 | 6037.2 | 6035.0 | 6053.8 | 6057.6 | 6010.6 | 6038.6 | 6025.6 | 3.6 | -9.4 | 23491.0 | 2832655.488 | 48964.0 |
| IM2507.CFX | 20250616 | 5989.0 | 5987.0 | 5978.0 | 6047.2 | 5973.0 | 6037.2 | 6035.0 | 50.2 | 48.0 | 19903.0 | 2399912.612 | 40460.0 |
| IM2507.CFX | 20250613 | 6059.8 | 6055.4 | 6050.0 | 6053.8 | 5964.4 | 5989.0 | 5987.0 | -66.4 | -68.4 | 15538.0 | 1863079.128 | 33689.0 |
| IM2507.CFX | 20250612 | 6051.2 | 6058.2 | 6044.6 | 6077.0 | 6008.2 | 6059.8 | 6055.4 | 1.6 | -2.8 | 10805.0 | 1307861.832 | 28509.0 |
| IM2507.CFX | 20250611 | 6020.0 | 6015.0 | 6029.8 | 6102.4 | 6029.8 | 6051.2 | 6058.2 | 36.2 | 43.2 | 14054.0 | 1705528.592 | 27098.0 |
| IM2507.CFX | 20250610 | 6076.6 | 6077.0 | 6078.0 | 6082.6 | 5974.2 | 6020.0 | 6015.0 | -57.0 | -62.0 | 12185.0 | 1469064.836 | 23954.0 |
| IM2507.CFX | 20250609 | 6006.2 | 6000.8 | 6037.0 | 6099.2 | 6015.0 | 6076.6 | 6077.0 | 75.8 | 76.2 | 8567.0 | 1040058.748 | 20088.0 |
| IM2507.CFX | 20250606 | 6008.8 | 6007.2 | 6009.6 | 6021.0 | 5985.8 | 6006.2 | 6000.8 | -1.0 | -6.4 | 7173.0 | 860696.064 | 17977.0 |
| IM2507.CFX | 20250605 | 5962.8 | 5959.4 | 5979.0 | 6026.0 | 5938.8 | 6008.8 | 6007.2 | 49.4 | 47.8 | 7976.0 | 953373.76 | 17522.0 |
| IM2507.CFX | 20250604 | 5909.8 | 5911.8 | 5915.0 | 5975.2 | 5901.2 | 5962.8 | 5959.4 | 51.0 | 47.6 | 6346.0 | 755157.772 | 15374.0 |
| IM2507.CFX | 20250603 | 5877.2 | 5868.4 | 5860.0 | 5937.6 | 5848.8 | 5909.8 | 5911.8 | 41.4 | 43.4 | 5932.0 | 700817.872 | 14756.0 |
| TF2603.CFX | 20250630 | 106.375 | 106.375 | 106.355 | 106.355 | 106.27 | 106.285 | 106.295 | -0.09 | -0.08 | 478.0 | 50810.245 | 4333.0 |
| TF2603.CFX | 20250627 | 106.285 | 106.265 | 106.285 | 106.395 | 106.285 | 106.375 | 106.375 | 0.11 | 0.11 | 455.0 | 48399.215 | 4143.0 |
| TF2603.CFX | 20250626 | 106.315 | 106.285 | 106.315 | 106.34 | 106.26 | 106.285 | 106.265 | 0.0 | -0.02 | 593.0 | 63027.175 | 3856.0 |
| TF2603.CFX | 20250625 | 106.29 | 106.3 | 106.34 | 106.35 | 106.265 | 106.315 | 106.285 | 0.015 | -0.015 | 500.0 | 53163.82 | 3666.0 |
| TF2603.CFX | 20250624 | 106.365 | 106.35 | 106.35 | 106.35 | 106.285 | 106.29 | 106.3 | -0.06 | -0.05 | 161.0 | 17117.905 | 3364.0 |
| TF2603.CFX | 20250623 | 106.365 | 106.355 | 106.365 | 106.37 | 106.325 | 106.365 | 106.35 | 0.01 | -0.005 | 413.0 | 43921.59 | 3275.0 |
| TF2603.CFX | 20250620 | 106.32 | 106.33 | 106.33 | 106.395 | 106.33 | 106.365 | 106.355 | 0.035 | 0.025 | 756.0 | 80409.51 | 2965.0 |
| TF2603.CFX | 20250619 | 106.33 | 106.32 | 106.335 | 106.355 | 106.32 | 106.32 | 106.33 | 0.0 | 0.01 | 365.0 | 38813.855 | 2385.0 |
| TF2603.CFX | 20250618 | 106.335 | 106.34 | 106.32 | 106.345 | 106.295 | 106.33 | 106.32 | -0.01 | -0.02 | 438.0 | 46570.095 | 2119.0 |
| TF2603.CFX | 20250617 | 106.205 | 106.205 | 106.225 | 106.365 | 106.195 | 106.335 | 106.34 | 0.13 | 0.135 | 740.0 | 78652.81 | 1743.0 |
| TF2603.CFX | 20250616 | 106.215 | 106.255 | 106.275 | 106.2 | 106.205 | 106.205 | -0.01 | -0.01 | 1521.0 | 161588.65 | 1329.0 | |
| TF2512.CFX | 20250630 | 106.335 | 106.345 | 106.31 | 106.32 | 106.23 | 106.255 | 106.24 | -0.09 | -0.105 | 3528.0 | 374864.09 | 28071.0 |
| TF2512.CFX | 20250627 | 106.24 | 106.24 | 106.26 | 106.365 | 106.255 | 106.335 | 106.345 | 0.095 | 0.105 | 3813.0 | 405435.525 | 27455.0 |
| TF2512.CFX | 20250626 | 106.275 | 106.25 | 106.295 | 106.305 | 106.23 | 106.24 | 106.24 | -0.01 | -0.01 | 3260.0 | 346408.105 | 27120.0 |
| TF2512.CFX | 20250625 | 106.265 | 106.26 | 106.285 | 106.325 | 106.235 | 106.275 | 106.25 | 0.015 | -0.01 | 4190.0 | 445349.38 | 26624.0 |
| TF2512.CFX | 20250624 | 106.345 | 106.325 | 106.335 | 106.34 | 106.245 | 106.265 | 106.26 | -0.06 | -0.065 | 3110.0 | 330542.54 | 25961.0 |
| TF2512.CFX | 20250623 | 106.34 | 106.335 | 106.34 | 106.355 | 106.295 | 106.345 | 106.325 | 0.01 | -0.01 | 3122.0 | 331930.895 | 25081.0 |
| TF2512.CFX | 20250620 | 106.325 | 106.32 | 106.31 | 106.385 | 106.305 | 106.34 | 106.335 | 0.02 | 0.015 | 2943.0 | 312973.61 | 24352.0 |
| TF2512.CFX | 20250619 | 106.335 | 106.32 | 106.345 | 106.375 | 106.305 | 106.325 | 106.32 | 0.005 | 0.0 | 3645.0 | 387603.325 | 24141.0 |
| TF2512.CFX | 20250618 | 106.34 | 106.34 | 106.305 | 106.34 | 106.285 | 106.335 | 106.32 | -0.005 | -0.02 | 3940.0 | 418883.14 | 23517.0 |
| TF2512.CFX | 20250617 | 106.205 | 106.195 | 106.225 | 106.355 | 106.21 | 106.34 | 106.34 | 0.145 | 0.145 | 3746.0 | 398224.685 | 23464.0 |
| TF2512.CFX | 20250616 | 106.235 | 106.215 | 106.28 | 106.28 | 106.19 | 106.205 | 106.195 | -0.01 | -0.02 | 2682.0 | 284894.655 | 22671.0 |
| TF2512.CFX | 20250613 | 106.2 | 106.2 | 106.215 | 106.255 | 106.18 | 106.235 | 106.215 | 0.035 | 0.015 | 2976.0 | 316102.18 | 22391.0 |
| TF2512.CFX | 20250612 | 106.275 | 106.255 | 106.265 | 106.265 | 106.185 | 106.2 | 106.2 | -0.055 | -0.055 | 4432.0 | 470759.57 | 21973.0 |
| TF2512.CFX | 20250611 | 106.215 | 106.2 | 106.25 | 106.275 | 106.2 | 106.275 | 106.255 | 0.075 | 0.055 | 1562.0 | 165949.04 | 20014.0 |
| TF2512.CFX | 20250610 | 106.225 | 106.205 | 106.22 | 106.27 | 106.18 | 106.215 | 106.2 | 0.01 | -0.005 | 3149.0 | 334480.435 | 19705.0 |
| TF2512.CFX | 20250609 | 106.23 | 106.215 | 106.26 | 106.29 | 106.195 | 106.225 | 106.205 | 0.01 | -0.01 | 1884.0 | 200137.135 | 18269.0 |
| TF2512.CFX | 20250606 | 106.115 | 106.14 | 106.2 | 106.27 | 106.2 | 106.23 | 106.215 | 0.09 | 0.075 | 2412.0 | 256230.545 | 17902.0 |
| TF2512.CFX | 20250605 | 106.1 | 106.08 | 106.11 | 106.24 | 106.07 | 106.115 | 106.14 | 0.035 | 0.06 | 3318.0 | 352268.73 | 17421.0 |
| TF2512.CFX | 20250604 | 106.055 | 106.04 | 106.085 | 106.14 | 106.02 | 106.1 | 106.08 | 0.06 | 0.04 | 5215.0 | 553105.1 | 16896.0 |
| TF2512.CFX | 20250603 | 106.1 | 106.08 | 106.06 | 106.115 | 106.025 | 106.055 | 106.04 | -0.025 | -0.04 | 4690.0 | 497499.375 | 14899.0 |
| IF2509.CFX | 20250630 | 3876.6 | 3878.2 | 3881.2 | 3893.0 | 3867.0 | 3885.8 | 3887.0 | 7.6 | 8.8 | 40077.0 | 4669076.256 | 135428.0 |
| IF2509.CFX | 20250627 | 3904.2 | 3905.6 | 3911.0 | 3931.4 | 3874.0 | 3876.6 | 3878.2 | -29.0 | -27.4 | 56221.0 | 6580493.658 | 139367.0 |
| IF2509.CFX | 20250626 | 3922.8 | 3913.2 | 3915.2 | 3925.0 | 3901.2 | 3904.2 | 3905.6 | -9.0 | -7.6 | 43176.0 | 5066765.124 | 135683.0 |
| IF2509.CFX | 20250625 | 3852.4 | 3848.6 | 3856.0 | 3928.0 | 3851.2 | 3922.8 | 3913.2 | 74.2 | 64.6 | 61056.0 | 7116796.962 | 139245.0 |
| IF2509.CFX | 20250624 | 3797.4 | 3799.8 | 3804.6 | 3872.0 | 3804.0 | 3852.4 | 3848.6 | 52.6 | 48.8 | 57535.0 | 6637527.072 | 133116.0 |
| IF2509.CFX | 20250623 | 3773.6 | 3771.6 | 3765.0 | 3809.8 | 3760.6 | 3797.4 | 3799.8 | 25.8 | 28.2 | 47208.0 | 5357457.696 | 128778.0 |
| IF2509.CFX | 20250620 | 3766.0 | 3762.0 | 3770.8 | 3785.2 | 3766.8 | 3773.6 | 3771.6 | 11.6 | 9.6 | 35051.0 | 3971959.362 | 119027.0 |
| IF2509.CFX | 20250619 | 3801.6 | 3801.4 | 3796.0 | 3798.2 | 3754.6 | 3766.0 | 3762.0 | -35.4 | -39.4 | 37749.0 | 4275221.124 | 117192.0 |
| IF2509.CFX | 20250618 | 3799.2 | 3794.0 | 3806.8 | 3810.0 | 3782.8 | 3801.6 | 3801.4 | 7.6 | 7.4 | 29991.0 | 3416572.554 | 108981.0 |
| IF2509.CFX | 20250617 | 3801.0 | 3799.4 | 3805.0 | 3808.2 | 3785.6 | 3799.2 | 3794.0 | -0.2 | -5.4 | 25492.0 | 2903370.756 | 102213.0 |
| IF2509.CFX | 20250616 | 3784.0 | 3783.0 | 3775.0 | 3803.8 | 3774.8 | 3801.0 | 3799.4 | 18.0 | 16.4 | 26235.0 | 2984453.118 | 94653.0 |
| IF2509.CFX | 20250613 | 3812.2 | 3810.2 | 3805.0 | 3807.0 | 3771.0 | 3784.0 | 3783.0 | -26.2 | -27.2 | 24168.0 | 2744702.19 | 92383.0 |
| IF2509.CFX | 20250612 | 3812.2 | 3815.0 | 3805.0 | 3820.8 | 3788.0 | 3812.2 | 3810.2 | -2.8 | -4.8 | 19525.0 | 2229975.87 | 85009.0 |
| IF2509.CFX | 20250611 | 3773.8 | 3776.8 | 3778.2 | 3834.2 | 3778.2 | 3812.2 | 3815.0 | 35.4 | 38.2 | 25538.0 | 2923464.63 | 88500.0 |
| IF2509.CFX | 20250610 | 3802.4 | 3801.2 | 3802.0 | 3811.0 | 3763.8 | 3773.8 | 3776.8 | -27.4 | -24.4 | 22113.0 | 2512455.642 | 85357.0 |
| IF2509.CFX | 20250609 | 3783.4 | 3781.0 | 3790.0 | 3813.2 | 3783.4 | 3802.4 | 3801.2 | 21.4 | 20.2 | 20257.0 | 2309751.15 | 84529.0 |
| IF2509.CFX | 20250606 | 3776.0 | 3779.6 | 3780.8 | 3794.2 | 3773.0 | 3783.4 | 3781.0 | 3.8 | 1.4 | 12461.0 | 1413325.152 | 80768.0 |
| IF2509.CFX | 20250605 | 3769.4 | 3770.2 | 3772.4 | 3789.0 | 3761.4 | 3776.0 | 3779.6 | 5.8 | 9.4 | 13900.0 | 1573025.688 | 80891.0 |
| IF2509.CFX | 20250604 | 3751.8 | 3755.6 | 3755.0 | 3782.2 | 3755.0 | 3769.4 | 3770.2 | 13.8 | 14.6 | 14710.0 | 1664314.08 | 80180.0 |
| IF2509.CFX | 20250603 | 3752.0 | 3750.4 | 3743.8 | 3769.0 | 3739.2 | 3751.8 | 3755.6 | 1.4 | 5.2 | 14298.0 | 1610328.312 | 79932.0 |
| TS2509.CFX | 20250630 | 102.542 | 102.546 | 102.542 | 102.542 | 102.492 | 102.498 | 102.496 | -0.048 | -0.05 | 36240.0 | 7429691.612 | 117582.0 |
| TS2509.CFX | 20250627 | 102.51 | 102.508 | 102.516 | 102.558 | 102.51 | 102.542 | 102.546 | 0.034 | 0.038 | 37274.0 | 7644338.224 | 119465.0 |
| TS2509.CFX | 20250626 | 102.512 | 102.506 | 102.51 | 102.534 | 102.502 | 102.51 | 102.508 | 0.004 | 0.002 | 24312.0 | 4984739.484 | 118869.0 |
| TS2509.CFX | 20250625 | 102.504 | 102.5 | 102.51 | 102.54 | 102.498 | 102.512 | 102.506 | 0.012 | 0.006 | 33255.0 | 6818590.948 | 118248.0 |
| TS2509.CFX | 20250624 | 102.53 | 102.526 | 102.51 | 102.546 | 102.494 | 102.504 | 102.5 | -0.022 | -0.026 | 27094.0 | 5554942.26 | 118582.0 |
| TS2509.CFX | 20250623 | 102.544 | 102.542 | 102.546 | 102.554 | 102.516 | 102.53 | 102.526 | -0.012 | -0.016 | 26683.0 | 5471491.252 | 120157.0 |
| TS2509.CFX | 20250620 | 102.526 | 102.522 | 102.508 | 102.566 | 102.508 | 102.544 | 102.542 | 0.022 | 0.02 | 26760.0 | 5487791.972 | 119648.0 |
| TS2509.CFX | 20250619 | 102.544 | 102.538 | 102.56 | 102.562 | 102.516 | 102.526 | 102.522 | -0.012 | -0.016 | 29365.0 | 6021652.496 | 121064.0 |
| TS2509.CFX | 20250618 | 102.54 | 102.536 | 102.582 | 102.582 | 102.51 | 102.544 | 102.538 | 0.008 | 0.002 | 27708.0 | 5681927.412 | 122180.0 |
| TS2509.CFX | 20250617 | 102.466 | 102.462 | 102.472 | 102.544 | 102.464 | 102.54 | 102.536 | 0.078 | 0.074 | 43258.0 | 8869338.092 | 120903.0 |
| TS2509.CFX | 20250616 | 102.464 | 102.448 | 102.476 | 102.484 | 102.454 | 102.466 | 102.462 | 0.018 | 0.014 | 24997.0 | 5122702.612 | 117711.0 |
| TS2509.CFX | 20250613 | 102.444 | 102.438 | 102.446 | 102.47 | 102.438 | 102.464 | 102.448 | 0.026 | 0.01 | 33113.0 | 6785091.604 | 119112.0 |
| TS2509.CFX | 20250612 | 102.456 | 102.454 | 102.456 | 102.46 | 102.422 | 102.444 | 102.438 | -0.01 | -0.016 | 28857.0 | 5912079.576 | 118548.0 |
| TS2509.CFX | 20250611 | 102.442 | 102.438 | 102.452 | 102.46 | 102.438 | 102.456 | 102.454 | 0.018 | 0.016 | 23987.0 | 4914965.692 | 119103.0 |
| TS2509.CFX | 20250610 | 102.448 | 102.44 | 102.452 | 102.46 | 102.43 | 102.442 | 102.438 | 0.002 | -0.002 | 25053.0 | 5133102.76 | 118657.0 |
| TS2509.CFX | 20250609 | 102.452 | 102.448 | 102.45 | 102.476 | 102.428 | 102.448 | 102.44 | 0.0 | -0.008 | 35286.0 | 7229919.036 | 117994.0 |
| TS2509.CFX | 20250606 | 102.43 | 102.434 | 102.47 | 102.508 | 102.442 | 102.452 | 102.448 | 0.018 | 0.014 | 34876.0 | 7147430.524 | 117087.0 |
| TS2509.CFX | 20250605 | 102.396 | 102.392 | 102.38 | 102.468 | 102.38 | 102.43 | 102.434 | 0.038 | 0.042 | 49003.0 | 10039444.588 | 116473.0 |
| TS2509.CFX | 20250604 | 102.352 | 102.352 | 102.372 | 102.416 | 102.36 | 102.396 | 102.392 | 0.044 | 0.04 | 31202.0 | 6388795.204 | 114335.0 |
| TS2509.CFX | 20250603 | 102.396 | 102.398 | 102.386 | 102.388 | 102.35 | 102.352 | 102.352 | -0.046 | -0.046 | 37274.0 | 7631146.492 | 115402.0 |
| TL2603.CFX | 20250630 | 120.57 | 120.66 | 120.42 | 120.42 | 120.04 | 120.1 | 120.1 | -0.56 | -0.56 | 258.0 | 31004.23 | 1127.0 |
| TL2603.CFX | 20250627 | 120.36 | 120.34 | 120.56 | 120.72 | 120.41 | 120.57 | 120.66 | 0.23 | 0.32 | 588.0 | 70924.15 | 1048.0 |
| TL2603.CFX | 20250626 | 120.37 | 120.3 | 120.45 | 120.45 | 120.22 | 120.36 | 120.34 | 0.06 | 0.04 | 143.0 | 17208.64 | 840.0 |
| TL2603.CFX | 20250625 | 120.63 | 120.62 | 120.6 | 120.73 | 120.17 | 120.37 | 120.3 | -0.25 | -0.32 | 249.0 | 30016.46 | 781.0 |
| TL2603.CFX | 20250624 | 120.89 | 120.92 | 120.87 | 120.92 | 120.56 | 120.63 | 120.62 | -0.29 | -0.3 | 215.0 | 25957.3 | 722.0 |
| TL2603.CFX | 20250623 | 120.99 | 120.98 | 121.12 | 121.18 | 120.87 | 120.89 | 120.92 | -0.09 | -0.06 | 404.0 | 48887.23 | 682.0 |
| TL2603.CFX | 20250620 | 120.7 | 120.69 | 120.68 | 121.03 | 120.68 | 120.99 | 120.98 | 0.3 | 0.29 | 298.0 | 36042.54 | 554.0 |
| TL2603.CFX | 20250619 | 120.59 | 120.54 | 120.76 | 120.84 | 120.64 | 120.7 | 120.69 | 0.16 | 0.15 | 128.0 | 15456.57 | 453.0 |
| TL2603.CFX | 20250618 | 120.46 | 120.46 | 120.47 | 120.59 | 120.4 | 120.59 | 120.54 | 0.13 | 0.08 | 91.0 | 10963.58 | 406.0 |
| TL2603.CFX | 20250617 | 120.2 | 120.22 | 120.06 | 120.49 | 120.04 | 120.46 | 120.46 | 0.24 | 0.24 | 72.0 | 8661.12 | 360.0 |
| TL2603.CFX | 20250616 | 120.29 | 120.31 | 120.35 | 120.14 | 120.2 | 120.22 | -0.09 | -0.07 | 374.0 | 44994.6 | 325.0 | |
| IH2509.CFX | 20250630 | 2680.0 | 2681.8 | 2683.2 | 2690.8 | 2670.2 | 2689.0 | 2687.6 | 7.2 | 5.8 | 22994.0 | 1850946.51 | 49133.0 |
| IH2509.CFX | 20250627 | 2711.0 | 2711.8 | 2714.0 | 2725.0 | 2678.4 | 2680.0 | 2681.8 | -31.8 | -30.0 | 32852.0 | 2662313.358 | 53070.0 |
| IH2509.CFX | 20250626 | 2722.6 | 2715.4 | 2716.0 | 2722.8 | 2708.4 | 2711.0 | 2711.8 | -4.4 | -3.6 | 21991.0 | 1790655.546 | 48436.0 |
| IH2509.CFX | 20250625 | 2682.0 | 2680.0 | 2678.2 | 2725.8 | 2676.4 | 2722.6 | 2715.4 | 42.6 | 35.4 | 33258.0 | 2691279.234 | 52779.0 |
| IH2509.CFX | 20250624 | 2652.8 | 2655.0 | 2654.0 | 2704.2 | 2654.0 | 2682.0 | 2680.0 | 27.0 | 25.0 | 34596.0 | 2784031.692 | 50754.0 |
| IH2509.CFX | 20250623 | 2635.4 | 2633.4 | 2629.0 | 2662.6 | 2621.0 | 2652.8 | 2655.0 | 19.4 | 21.6 | 28646.0 | 2269434.03 | 49768.0 |
| IH2509.CFX | 20250620 | 2617.6 | 2617.2 | 2621.0 | 2641.8 | 2617.6 | 2635.4 | 2633.4 | 18.2 | 16.2 | 21677.0 | 1712278.662 | 42653.0 |
| IH2509.CFX | 20250619 | 2638.8 | 2638.0 | 2636.0 | 2636.0 | 2612.6 | 2617.6 | 2617.2 | -20.4 | -20.8 | 18620.0 | 1465549.974 | 39861.0 |
| IH2509.CFX | 20250618 | 2642.8 | 2638.2 | 2650.0 | 2650.0 | 2627.4 | 2638.8 | 2638.0 | 0.6 | -0.2 | 14403.0 | 1139868.786 | 35511.0 |
| IH2509.CFX | 20250617 | 2637.6 | 2636.4 | 2637.0 | 2644.2 | 2628.8 | 2642.8 | 2638.2 | 6.4 | 1.8 | 14105.0 | 1116034.056 | 33575.0 |
| IH2509.CFX | 20250616 | 2620.2 | 2620.6 | 2618.0 | 2640.8 | 2614.0 | 2637.6 | 2636.4 | 17.0 | 15.8 | 11833.0 | 932924.85 | 28970.0 |
| IH2509.CFX | 20250613 | 2639.8 | 2640.6 | 2636.0 | 2639.4 | 2615.2 | 2620.2 | 2620.6 | -20.4 | -20.0 | 11245.0 | 885341.766 | 28966.0 |
| IH2509.CFX | 20250612 | 2644.0 | 2645.0 | 2640.0 | 2648.8 | 2624.8 | 2639.8 | 2640.6 | -5.2 | -4.4 | 9734.0 | 770339.406 | 27389.0 |
| IH2509.CFX | 20250611 | 2623.2 | 2625.0 | 2623.2 | 2660.0 | 2623.2 | 2644.0 | 2645.0 | 19.0 | 20.0 | 12253.0 | 972700.512 | 27828.0 |
| IH2509.CFX | 20250610 | 2641.4 | 2639.2 | 2645.0 | 2650.2 | 2618.8 | 2623.2 | 2625.0 | -16.0 | -14.2 | 12834.0 | 1014443.364 | 27504.0 |
| IH2509.CFX | 20250609 | 2636.4 | 2635.4 | 2639.8 | 2653.2 | 2631.0 | 2641.4 | 2639.2 | 6.0 | 3.8 | 10366.0 | 821663.418 | 27244.0 |
| IH2509.CFX | 20250606 | 2637.8 | 2638.6 | 2640.0 | 2651.0 | 2632.0 | 2636.4 | 2635.4 | -2.2 | -3.2 | 7813.0 | 618466.08 | 24689.0 |
| IH2509.CFX | 20250605 | 2637.4 | 2638.0 | 2642.0 | 2644.8 | 2628.8 | 2637.8 | 2638.6 | -0.2 | 0.6 | 7998.0 | 632511.492 | 24810.0 |
| IH2509.CFX | 20250604 | 2632.8 | 2633.4 | 2628.2 | 2648.0 | 2628.2 | 2637.4 | 2638.0 | 4.0 | 4.6 | 6687.0 | 529663.5 | 23701.0 |
| IH2509.CFX | 20250603 | 2629.6 | 2630.4 | 2624.0 | 2644.0 | 2617.6 | 2632.8 | 2633.4 | 2.4 | 3.0 | 7469.0 | 589670.838 | 24275.0 |
| IF2508.CFX | 20250630 | 3882.4 | 3884.4 | 3887.8 | 3899.2 | 3875.4 | 3893.2 | 3894.6 | 8.8 | 10.2 | 2035.0 | 237522.918 | 3682.0 |
| IF2508.CFX | 20250627 | 3908.2 | 3910.6 | 3911.4 | 3936.8 | 3880.4 | 3882.4 | 3884.4 | -28.2 | -26.2 | 2237.0 | 261975.936 | 4026.0 |
| IF2508.CFX | 20250626 | 3925.0 | 3918.6 | 3919.2 | 3928.8 | 3906.8 | 3908.2 | 3910.6 | -10.4 | -8.0 | 1830.0 | 215027.784 | 3403.0 |
| IF2508.CFX | 20250625 | 3859.0 | 3856.0 | 3862.0 | 3932.2 | 3858.2 | 3925.0 | 3918.6 | 69.0 | 62.6 | 3682.0 | 430214.652 | 4093.0 |
| IF2508.CFX | 20250624 | 3808.4 | 3811.2 | 3816.0 | 3876.8 | 3816.0 | 3859.0 | 3856.0 | 47.8 | 44.8 | 2104.0 | 243198.618 | 1910.0 |
| IF2508.CFX | 20250623 | 3803.0 | 3788.8 | 3820.0 | 3771.6 | 3808.4 | 3811.2 | 5.4 | 8.2 | 1383.0 | 157437.588 | 1344.0 | |
| IH2512.CFX | 20250630 | 2681.8 | 2683.0 | 2677.0 | 2691.4 | 2673.0 | 2690.0 | 2687.4 | 7.0 | 4.4 | 2568.0 | 206758.884 | 8551.0 |
| IH2512.CFX | 20250627 | 2711.2 | 2712.2 | 2714.6 | 2725.2 | 2680.0 | 2681.8 | 2683.0 | -30.4 | -29.2 | 3919.0 | 317655.444 | 8849.0 |
| IH2512.CFX | 20250626 | 2722.4 | 2715.2 | 2717.4 | 2722.8 | 2709.4 | 2711.2 | 2712.2 | -4.0 | -3.0 | 2232.0 | 181770.432 | 7810.0 |
| IH2512.CFX | 20250625 | 2682.0 | 2680.0 | 2682.0 | 2726.0 | 2676.6 | 2722.4 | 2715.2 | 42.4 | 35.2 | 4197.0 | 339552.726 | 8353.0 |
| IH2512.CFX | 20250624 | 2652.4 | 2653.4 | 2657.0 | 2704.0 | 2653.8 | 2682.0 | 2680.0 | 28.6 | 26.6 | 3692.0 | 297084.84 | 7921.0 |
| IH2512.CFX | 20250623 | 2633.4 | 2631.6 | 2625.8 | 2660.0 | 2619.8 | 2652.4 | 2653.4 | 20.8 | 21.8 | 3335.0 | 264089.448 | 7464.0 |
| IH2512.CFX | 20250620 | 2616.2 | 2615.2 | 2615.4 | 2639.6 | 2615.4 | 2633.4 | 2631.6 | 18.2 | 16.4 | 2592.0 | 204582.936 | 6731.0 |
| IH2512.CFX | 20250619 | 2636.4 | 2636.4 | 2633.4 | 2633.4 | 2611.2 | 2616.2 | 2615.2 | -20.2 | -21.2 | 2734.0 | 215085.06 | 6838.0 |
| IH2512.CFX | 20250618 | 2639.4 | 2635.6 | 2641.2 | 2646.6 | 2625.2 | 2636.4 | 2636.4 | 0.8 | 0.8 | 2062.0 | 163049.466 | 6014.0 |
| IH2512.CFX | 20250617 | 2635.6 | 2634.2 | 2635.6 | 2641.6 | 2627.0 | 2639.4 | 2635.6 | 5.2 | 1.4 | 2243.0 | 177314.916 | 6063.0 |
| IH2512.CFX | 20250616 | 2616.2 | 2619.6 | 2614.2 | 2638.6 | 2611.6 | 2635.6 | 2634.2 | 16.0 | 14.6 | 2131.0 | 167903.532 | 5761.0 |
| IH2512.CFX | 20250613 | 2639.6 | 2640.2 | 2636.2 | 2638.6 | 2615.0 | 2616.2 | 2619.6 | -24.0 | -20.6 | 2435.0 | 191666.82 | 5881.0 |
| IH2512.CFX | 20250612 | 2645.6 | 2645.2 | 2640.2 | 2647.8 | 2624.2 | 2639.6 | 2640.2 | -5.6 | -5.0 | 1620.0 | 128174.076 | 5528.0 |
| IH2512.CFX | 20250611 | 2624.2 | 2625.4 | 2628.0 | 2659.8 | 2626.2 | 2645.6 | 2645.2 | 20.2 | 19.8 | 2281.0 | 181064.826 | 5438.0 |
| IH2512.CFX | 20250610 | 2642.6 | 2640.2 | 2644.8 | 2650.0 | 2619.0 | 2624.2 | 2625.4 | -16.0 | -14.8 | 2493.0 | 197147.598 | 5567.0 |
| IH2512.CFX | 20250609 | 2635.4 | 2635.0 | 2639.2 | 2652.6 | 2632.2 | 2642.6 | 2640.2 | 7.6 | 5.2 | 1498.0 | 118719.936 | 5269.0 |
| IH2512.CFX | 20250606 | 2636.0 | 2637.2 | 2642.0 | 2649.6 | 2631.2 | 2635.4 | 2635.0 | -1.8 | -2.2 | 1388.0 | 109832.556 | 4984.0 |
| IH2512.CFX | 20250605 | 2637.6 | 2638.2 | 2641.2 | 2645.0 | 2628.2 | 2636.0 | 2637.2 | -2.2 | -1.0 | 1851.0 | 146358.714 | 5120.0 |
| IH2512.CFX | 20250604 | 2633.6 | 2633.2 | 2633.0 | 2647.4 | 2632.6 | 2637.6 | 2638.2 | 4.4 | 5.0 | 1405.0 | 111275.694 | 4705.0 |
| IH2512.CFX | 20250603 | 2628.4 | 2630.2 | 2622.0 | 2644.2 | 2618.2 | 2633.6 | 2633.2 | 3.4 | 3.0 | 1655.0 | 130686.294 | 4594.0 |
| IC2507.CFX | 20250630 | 5827.0 | 5829.8 | 5864.0 | 5880.4 | 5831.6 | 5863.0 | 5867.4 | 33.2 | 37.6 | 32984.0 | 3865470.348 | 73467.0 |
| IC2507.CFX | 20250627 | 5809.2 | 5813.4 | 5828.8 | 5882.6 | 5806.8 | 5827.0 | 5829.8 | 13.6 | 16.4 | 36609.0 | 4278295.148 | 77537.0 |
| IC2507.CFX | 20250626 | 5834.2 | 5826.0 | 5827.0 | 5846.2 | 5805.2 | 5809.2 | 5813.4 | -16.8 | -12.6 | 34054.0 | 3967458.46 | 76012.0 |
| IC2507.CFX | 20250625 | 5726.4 | 5719.8 | 5736.4 | 5846.8 | 5727.0 | 5834.2 | 5826.0 | 114.4 | 106.2 | 50210.0 | 5812252.056 | 81182.0 |
| IC2507.CFX | 20250624 | 5625.8 | 5630.6 | 5638.2 | 5737.4 | 5638.2 | 5726.4 | 5719.8 | 95.8 | 89.2 | 44444.0 | 5072778.372 | 77007.0 |
| IC2507.CFX | 20250623 | 5588.4 | 5590.2 | 5581.8 | 5642.6 | 5563.0 | 5625.8 | 5630.6 | 35.6 | 40.4 | 36618.0 | 4107217.116 | 74146.0 |
| IC2507.CFX | 20250620 | 5617.4 | 5604.2 | 5617.6 | 5633.0 | 5585.8 | 5588.4 | 5590.2 | -15.8 | -14.0 | 37576.0 | 4211440.524 | 73087.0 |
| IC2507.CFX | 20250619 | 5671.0 | 5670.6 | 5665.0 | 5679.6 | 5590.0 | 5617.4 | 5604.2 | -53.2 | -66.4 | 30464.0 | 3428971.552 | 60392.0 |
| IC2507.CFX | 20250618 | 5680.8 | 5667.6 | 5670.0 | 5687.4 | 5638.2 | 5671.0 | 5670.6 | 3.4 | 3.0 | 19901.0 | 2253593.908 | 46782.0 |
| IC2507.CFX | 20250617 | 5688.2 | 5688.2 | 5689.0 | 5698.0 | 5656.4 | 5680.8 | 5667.6 | -7.4 | -20.6 | 16254.0 | 1843681.796 | 38181.0 |
| IC2507.CFX | 20250616 | 5648.8 | 5653.2 | 5646.8 | 5696.2 | 5641.6 | 5688.2 | 5688.2 | 35.0 | 35.0 | 12120.0 | 1377654.24 | 32071.0 |
| IC2507.CFX | 20250613 | 5700.4 | 5699.0 | 5692.2 | 5697.4 | 5630.4 | 5648.8 | 5653.2 | -50.2 | -45.8 | 9722.0 | 1099306.152 | 26603.0 |
| IC2507.CFX | 20250612 | 5687.6 | 5694.8 | 5667.6 | 5709.4 | 5658.0 | 5700.4 | 5699.0 | 5.6 | 4.2 | 7766.0 | 884138.7 | 23892.0 |
| IC2507.CFX | 20250611 | 5648.8 | 5646.4 | 5665.8 | 5728.6 | 5653.6 | 5687.6 | 5694.8 | 41.2 | 48.4 | 9613.0 | 1095657.8 | 21332.0 |
| IC2507.CFX | 20250610 | 5696.0 | 5698.0 | 5707.2 | 5707.2 | 5617.0 | 5648.8 | 5646.4 | -49.2 | -51.6 | 8426.0 | 954056.98 | 18713.0 |
| IC2507.CFX | 20250609 | 5655.0 | 5647.2 | 5670.2 | 5730.6 | 5658.8 | 5696.0 | 5698.0 | 48.8 | 50.8 | 6273.0 | 715184.528 | 15198.0 |
| IC2507.CFX | 20250606 | 5651.6 | 5653.8 | 5651.6 | 5661.8 | 5635.6 | 5655.0 | 5647.2 | 1.2 | -6.6 | 4626.0 | 522316.648 | 12782.0 |
| IC2507.CFX | 20250605 | 5619.0 | 5619.2 | 5619.2 | 5668.6 | 5601.0 | 5651.6 | 5653.8 | 32.4 | 34.6 | 3403.0 | 383309.372 | 10959.0 |
| IC2507.CFX | 20250604 | 5567.8 | 5575.6 | 5577.6 | 5635.8 | 5573.6 | 5619.0 | 5619.2 | 43.4 | 43.6 | 3037.0 | 340828.912 | 9966.0 |
| IC2507.CFX | 20250603 | 5559.4 | 5551.6 | 5540.0 | 5601.4 | 5532.2 | 5567.8 | 5575.6 | 16.2 | 24.0 | 3400.0 | 378904.908 | 9870.0 |
| IM2506.CFX | 20250620 | 6050.4 | 6046.6 | 6056.6 | 6093.0 | 6008.8 | 6015.0 | 6015.31 | -31.6 | -31.29 | 45294.0 | 5465558.272 | 0.0 |
字段
| TS代码 |
| 交易代码 |
| 昨收盘价 |
| 昨结算价 |
| 开盘价 |
| 最高价 |
| 最低价 |
| 收盘价 |
| 结算价 |
| 涨跌1,收盘价-昨结算价 |
| 涨跌2,结算价-昨结算价 |
| 成交量(手) |
| 成交金额(万元) |
| 持仓量(手) |
| 持仓量变化 |
本表数据时间： 1995年4月17日 ~2025年7月1日
