| 商品名稱 | 合約名稱 | 開盤價 | 最高價 | 最低價 | 收盤價 | 前結(jié)算價 | 結(jié)算價 | 漲跌 | 漲跌1 | 成交量 | 持倉量 | 持倉量變化 | 成交額 | | 豆一 | a2607 | 4697 | 4725 | 4697 | 4715 | 4697 | 4714 | 18 | 17 | 1003 | 6821 | -3977 | 4728.18 |
| 豆一 | a2609 | 4742 | 4772 | 4737 | 4764 | 4735 | 4752 | 29 | 17 | 160100 | 224942 | -6537 | 760913.91 |
| 豆一 | a2611 | 4772 | 4805 | 4770 | 4798 | 4767 | 4784 | 31 | 17 | 70599 | 133555 | -12731 | 337758.23 |
| 豆一 | a2701 | 4799 | 4831 | 4797 | 4822 | 4793 | 4810 | 29 | 17 | 7686 | 34319 | -428 | 36976.94 |
| 豆一 | a2703 | 4822 | 4838 | 4802 | 4817 | 4801 | 4818 | 16 | 17 | 12907 | 37621 | -4142 | 62188.80 |
| 豆一 | a2705 | 4866 | 4892 | 4860 | 4870 | 4862 | 4870 | 8 | 8 | 1758 | 8431 | 159 | 8562.66 |
| 豆一小計 | | | | | | | | | | 254053 | 445689 | -27656 | 1211128.72 |
| 豆二 | b2607 | 3521 | 3539 | 3326 | 3402 | 3517 | 3520 | -115 | 3 | 425 | 1010 | -3700 | 1496.38 |
| 豆二 | b2608 | 3631 | 3644 | 3617 | 3623 | 3608 | 3629 | 15 | 21 | 17398 | 58235 | -1176 | 63149.33 |
| 豆二 | b2609 | 3709 | 3728 | 3698 | 3706 | 3685 | 3711 | 21 | 26 | 137400 | 138758 | -2907 | 509955.06 |
| 豆二 | b2610 | 3738 | 3747 | 3721 | 3728 | 3707 | 3734 | 21 | 27 | 5042 | 44385 | 495 | 18827.72 |
| 豆二 | b2611 | 3736 | 3751 | 3725 | 3733 | 3709 | 3740 | 24 | 31 | 20132 | 54565 | 3739 | 75306.74 |
| 豆二 | b2612 | 3753 | 3774 | 3751 | 3758 | 3736 | 3762 | 22 | 26 | 3960 | 5340 | 2955 | 14899.30 |
| 豆二 | b2701 | 3757 | 3773 | 3749 | 3759 | 3737 | 3765 | 22 | 28 | 1342 | 5200 | 22 | 5053.15 |
| 豆二 | b2702 | 3733 | 3748 | 3733 | 3734 | 3710 | 3742 | 24 | 32 | 19 | 260 | 5 | 71.10 |
| 豆二 | b2703 | 3682 | 3695 | 3682 | 3684 | 3665 | 3688 | 19 | 23 | 26 | 1026 | 4 | 95.89 |
| 豆二 | b2704 | 3598 | 3603 | 3588 | 3593 | 3580 | 3595 | 13 | 15 | 39 | 567 | 12 | 140.24 |
| 豆二 | b2705 | 3515 | 3526 | 3509 | 3514 | 3499 | 3516 | 15 | 17 | 511 | 11544 | -32 | 1797.18 |
| 豆二 | b2706 | 3499 | 3513 | 3499 | 3501 | 3486 | 3505 | 15 | 19 | 27 | 165 | 9 | 94.64 |
| 豆二小計 | | | | | | | | | | 186321 | 321055 | -574 | 690886.74 |
| 膠合板 | bb2607 | 0 | 0 | 0 | 148.95 | 148.95 | 148.95 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 膠合板 | bb2609 | 146.3 | 149 | 146.3 | 148.6 | 148.35 | 148.45 | 0.25 | 0.1 | 71 | 67 | -2 | 527.07 |
| 膠合板 | bb2611 | 0 | 0 | 0 | 148.1 | 148.1 | 148.1 | 0 | 0 | 0 | 39 | 0 | 0.00 |
| 膠合板 | bb2701 | 146.9 | 147.55 | 146.85 | 146.85 | 146.85 | 147.2 | 0 | 0.35 | 40 | 37 | -1 | 294.46 |
| 膠合板 | bb2703 | 149.9 | 149.9 | 147 | 147.15 | 146.7 | 147.3 | 0.45 | 0.6 | 29 | 31 | 2 | 213.64 |
| 膠合板 | bb2705 | 0 | 0 | 0 | 147.65 | 147.65 | 147.65 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 膠合板小計 | | | | | | | | | | 140 | 174 | -1 | 1035.18 |
| 純苯 | bz2607 | 0 | 0 | 0 | 6677 | 6677 | 6677 | 0 | 0 | 9 | 435 | -8 | 179.55 |
| 純苯 | bz2608 | 6350 | 6454 | 6263 | 6380 | 6440 | 6353 | -60 | -87 | 13676 | 16688 | -254 | 260671.18 |
| 純苯 | bz2609 | 6110 | 6239 | 6059 | 6170 | 6242 | 6146 | -72 | -96 | 2718 | 7495 | 612 | 50120.55 |
| 純苯 | bz2610 | 6083 | 6131 | 5973 | 6053 | 6126 | 6051 | -73 | -75 | 212 | 1715 | 133 | 3848.69 |
| 純苯 | bz2611 | 6034 | 6082 | 5963 | 6023 | 6066 | 6027 | -43 | -39 | 27 | 428 | 18 | 488.20 |
| 純苯 | bz2612 | 6031 | 6078 | 5929 | 6018 | 6090 | 6013 | -72 | -77 | 33 | 284 | 12 | 595.33 |
| 純苯 | bz2701 | 6055 | 6068 | 5977 | 6005 | 6076 | 6053 | -71 | -23 | 27 | 29 | 14 | 490.29 |
| 純苯 | bz2702 | 0 | 0 | 0 | 6006 | 6006 | 6006 | 0 | 0 | 0 | 4 | 0 | 0.00 |
| 純苯 | bz2703 | 6091 | 6091 | 6091 | 6091 | 6168 | 6091 | -77 | -77 | 1 | 8 | 0 | 18.27 |
| 純苯 | bz2704 | 6050 | 6050 | 6050 | 6050 | 5918 | 6050 | 132 | 132 | 1 | 3 | 1 | 18.15 |
| 純苯 | bz2705 | 0 | 0 | 0 | 6027 | 6027 | 6027 | 0 | 0 | 0 | 2 | 0 | 0.00 |
| 純苯 | bz2706 | 0 | 0 | 0 | 5953 | 5953 | 5953 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 純苯小計 | | | | | | | | | | 16704 | 27091 | 528 | 316430.22 |
| 玉米 | c2607 | 2333 | 2335 | 2327 | 2327 | 2333 | 2330 | -6 | -3 | 12333 | 24817 | -2232 | 28744.70 |
| 玉米 | c2609 | 2332 | 2338 | 2327 | 2329 | 2326 | 2333 | 3 | 7 | 430835 | 987191 | -5981 | 1005238.89 |
| 玉米 | c2611 | 2287 | 2299 | 2287 | 2289 | 2281 | 2293 | 8 | 12 | 99547 | 345204 | 8034 | 228272.56 |
| 玉米 | c2701 | 2285 | 2295 | 2284 | 2285 | 2279 | 2289 | 6 | 10 | 23129 | 110270 | 2345 | 52944.74 |
| 玉米 | c2703 | 2289 | 2297 | 2286 | 2289 | 2283 | 2291 | 6 | 8 | 11098 | 158974 | 1398 | 25426.63 |
| 玉米 | c2705 | 2313 | 2324 | 2313 | 2315 | 2311 | 2318 | 4 | 7 | 2919 | 20234 | 838 | 6766.50 |
| 玉米小計 | | | | | | | | | | 579861 | 1646690 | 4402 | 1347394.03 |
| 玉米淀粉 | cs2607 | 2736 | 2765 | 2702 | 2702 | 2723 | 2756 | -21 | 33 | 1179 | 2067 | -624 | 3249.63 |
| 玉米淀粉 | cs2609 | 2738 | 2745 | 2726 | 2727 | 2736 | 2735 | -9 | -1 | 135427 | 276668 | -9794 | 370438.11 |
| 玉米淀粉 | cs2611 | 2682 | 2700 | 2682 | 2684 | 2680 | 2691 | 4 | 11 | 33309 | 109251 | 7585 | 89661.28 |
| 玉米淀粉 | cs2701 | 2682 | 2696 | 2678 | 2678 | 2671 | 2687 | 7 | 16 | 3894 | 10451 | 503 | 10464.03 |
| 玉米淀粉 | cs2703 | 2673 | 2683 | 2668 | 2668 | 2660 | 2676 | 8 | 16 | 1047 | 1083 | 483 | 2802.35 |
| 玉米淀粉 | cs2705 | 2707 | 2711 | 2702 | 2707 | 2694 | 2707 | 13 | 13 | 63 | 414 | 39 | 170.60 |
| 玉米淀粉小計 | | | | | | | | | | 174919 | 399934 | -1808 | 476786.00 |
| 苯乙烯 | eb2607 | 7240 | 7278 | 7175 | 7264 | 7275 | 7255 | -11 | -20 | 993 | 8538 | -969 | 3602.32 |
| 苯乙烯 | eb2608 | 7164 | 7319 | 7126 | 7232 | 7303 | 7223 | -71 | -80 | 376237 | 419844 | -20764 | 1358801.43 |
| 苯乙烯 | eb2609 | 7112 | 7267 | 7101 | 7191 | 7244 | 7179 | -53 | -65 | 61135 | 85057 | 379 | 219463.06 |
| 苯乙烯 | eb2610 | 7106 | 7226 | 7073 | 7159 | 7203 | 7148 | -44 | -55 | 39514 | 145548 | 1838 | 141239.67 |
| 苯乙烯 | eb2611 | 7087 | 7212 | 7067 | 7150 | 7187 | 7137 | -37 | -50 | 7218 | 66133 | 1898 | 25759.09 |
| 苯乙烯 | eb2612 | 7142 | 7206 | 7070 | 7142 | 7172 | 7145 | -30 | -27 | 1728 | 2852 | 865 | 6173.65 |
| 苯乙烯 | eb2701 | 7113 | 7203 | 7063 | 7142 | 7190 | 7124 | -48 | -66 | 560 | 2943 | 47 | 1994.90 |
| 苯乙烯 | eb2702 | 7162 | 7202 | 7094 | 7187 | 7216 | 7138 | -29 | -78 | 29 | 226 | -3 | 103.51 |
| 苯乙烯 | eb2703 | 7209 | 7215 | 7209 | 7215 | 7246 | 7213 | -31 | -33 | 4 | 261 | 1 | 14.43 |
| 苯乙烯 | eb2704 | 7214 | 7214 | 7100 | 7209 | 7181 | 7174 | 28 | -7 | 11 | 68 | -3 | 39.46 |
| 苯乙烯 | eb2705 | 7200 | 7200 | 7100 | 7200 | 7229 | 7166 | -29 | -63 | 6 | 157 | -1 | 21.50 |
| 苯乙烯 | eb2706 | 0 | 0 | 0 | 7172 | 7172 | 7172 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 苯乙烯小計 | | | | | | | | | | 487435 | 731627 | -16712 | 1757213.03 |
| 乙二醇 | eg2607 | 3967 | 3979 | 3954 | 3957 | 4055 | 3965 | -98 | -90 | 18 | 894 | -305 | 71.37 |
| 乙二醇 | eg2608 | 3978 | 4008 | 3932 | 3938 | 4027 | 3963 | -89 | -64 | 8253 | 57212 | -1821 | 32713.19 |
| 乙二醇 | eg2609 | 3925 | 3978 | 3897 | 3905 | 3999 | 3935 | -94 | -64 | 265513 | 283985 | 1617 | 1044814.77 |
| 乙二醇 | eg2610 | 3886 | 3954 | 3875 | 3890 | 3969 | 3911 | -79 | -58 | 15670 | 64219 | -92 | 61295.21 |
| 乙二醇 | eg2611 | 3891 | 3936 | 3867 | 3877 | 3946 | 3899 | -69 | -47 | 2835 | 28775 | 907 | 11054.65 |
| 乙二醇 | eg2612 | 3908 | 3931 | 3865 | 3875 | 3927 | 3892 | -52 | -35 | 1685 | 2773 | 1278 | 6558.80 |
| 乙二醇 | eg2701 | 3881 | 3919 | 3850 | 3860 | 3928 | 3881 | -68 | -47 | 20966 | 58326 | 1272 | 81385.92 |
| 乙二醇 | eg2702 | 3869 | 3869 | 3863 | 3863 | 3929 | 3867 | -66 | -62 | 6 | 132 | 2 | 23.20 |
| 乙二醇 | eg2703 | 3868 | 3869 | 3868 | 3869 | 3912 | 3868 | -43 | -44 | 5 | 92 | 4 | 19.34 |
| 乙二醇 | eg2704 | 0 | 0 | 0 | 3953 | 3983 | 3953 | -30 | -30 | 0 | 55 | 0 | 0.00 |
| 乙二醇 | eg2705 | 3967 | 3974 | 3924 | 3935 | 3977 | 3950 | -42 | -27 | 27 | 326 | -1 | 106.65 |
| 乙二醇 | eg2706 | 3974 | 3974 | 3950 | 3950 | 3959 | 3963 | -9 | 4 | 5 | 5 | -2 | 19.82 |
| 乙二醇小計 | | | | | | | | | | 314983 | 496794 | 2859 | 1238062.93 |
| 纖維板 | fb2607 | 1300 | 1300 | 1300 | 1300 | 1348 | 1300 | -48 | -48 | 10 | 54 | 0 | 13.00 |
| 纖維板 | fb2608 | 1358 | 1358 | 1323 | 1332 | 1329.5 | 1333.5 | 2.5 | 4 | 1526 | 2621 | -1157 | 2035.06 |
| 纖維板 | fb2609 | 1338 | 1358 | 1326 | 1329 | 1329 | 1332 | 0 | 3 | 1977 | 7604 | 504 | 2633.95 |
| 纖維板 | fb2610 | 1350 | 1350 | 1330 | 1339.5 | 1336 | 1337.5 | 3.5 | 1.5 | 1304 | 5470 | 614 | 1744.21 |
| 纖維板 | fb2611 | 1351.5 | 1351.5 | 1331.5 | 1335 | 1334 | 1339 | 1 | 5 | 645 | 2934 | 255 | 863.82 |
| 纖維板 | fb2612 | 1341 | 1342 | 1329.5 | 1337.5 | 1330 | 1338.5 | 7.5 | 8.5 | 301 | 1695 | 188 | 402.90 |
| 纖維板 | fb2701 | 1342 | 1350 | 1335 | 1336.5 | 1334 | 1342.5 | 2.5 | 8.5 | 496 | 475 | 252 | 666.05 |
| 纖維板 | fb2702 | 1332.5 | 1344 | 1332.5 | 1344 | 1317.5 | 1339.5 | 26.5 | 22 | 3 | 4 | 2 | 4.02 |
| 纖維板 | fb2703 | 1323.5 | 1334.5 | 1323.5 | 1334.5 | 1321.5 | 1328.5 | 13 | 7 | 4 | 6 | 4 | 5.31 |
| 纖維板 | fb2704 | 0 | 0 | 0 | 1322.5 | 1322.5 | 1322.5 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板 | fb2705 | 0 | 0 | 0 | 1311 | 1309.5 | 1311 | 1.5 | 1.5 | 0 | 1 | 0 | 0.00 |
| 纖維板 | fb2706 | 0 | 0 | 0 | 1313 | 1308.5 | 1313 | 4.5 | 4.5 | 0 | 1 | 0 | 0.00 |
| 纖維板小計 | | | | | | | | | | 6266 | 20865 | 662 | 8368.33 |
| 鐵礦石 | i2607 | 743 | 747 | 743 | 747 | 738 | 745 | 9 | 7 | 4 | 1892 | -50 | 29.80 |
| 鐵礦石 | i2608 | 750 | 760.5 | 743.5 | 744 | 740.5 | 750 | 3.5 | 9.5 | 20848 | 81289 | -5346 | 156412.79 |
| 鐵礦石 | i2609 | 750 | 757 | 739 | 740 | 736.5 | 747 | 3.5 | 10.5 | 454959 | 600271 | -32402 | 3399261.58 |
| 鐵礦石 | i2610 | 743.5 | 753.5 | 736 | 737 | 734 | 743 | 3 | 9 | 15894 | 83368 | 1868 | 118130.08 |
| 鐵礦石 | i2611 | 740.5 | 749.5 | 733.5 | 734.5 | 731 | 741 | 3.5 | 10 | 6367 | 51592 | 555 | 47209.95 |
| 鐵礦石 | i2612 | 733 | 746.5 | 731 | 731.5 | 728 | 738 | 3.5 | 10 | 5734 | 42522 | 465 | 42331.40 |
| 鐵礦石 | i2701 | 736.5 | 742.5 | 727 | 728 | 727.5 | 734.5 | 0.5 | 7 | 84827 | 180846 | -3753 | 623258.10 |
| 鐵礦石 | i2702 | 734 | 741 | 726.5 | 726.5 | 726 | 733.5 | 0.5 | 7.5 | 1524 | 24740 | 594 | 11182.59 |
| 鐵礦石 | i2703 | 733 | 739.5 | 725 | 725 | 724.5 | 732.5 | 0.5 | 8 | 1981 | 22281 | 418 | 14510.90 |
| 鐵礦石 | i2704 | 732 | 738.5 | 724.5 | 725 | 724 | 729 | 1 | 5 | 2753 | 20936 | 948 | 20071.86 |
| 鐵礦石 | i2705 | 727 | 736 | 721.5 | 722 | 720.5 | 728.5 | 1.5 | 8 | 8998 | 52391 | -424 | 65582.74 |
| 鐵礦石 | i2706 | 725 | 734.5 | 720.5 | 721 | 719.5 | 724 | 1.5 | 4.5 | 2829 | 8735 | 1088 | 20491.35 |
| 鐵礦石小計 | | | | | | | | | | 606718 | 1170863 | -36039 | 4518473.14 |
| 焦炭 | j2607 | 0 | 0 | 0 | 1879 | 1879 | 1879 | 0 | 0 | 0 | 4 | -14 | 0.00 |
| 焦炭 | j2608 | 1883 | 1885 | 1866.5 | 1877 | 1878 | 1876 | -1 | -2 | 25 | 92 | 6 | 469.06 |
| 焦炭 | j2609 | 1910 | 1922.5 | 1887.5 | 1905 | 1923.5 | 1905.5 | -18.5 | -18 | 52589 | 62296 | -1408 | 1002093.92 |
| 焦炭 | j2610 | 1923.5 | 1927 | 1902.5 | 1915 | 1938.5 | 1917.5 | -23.5 | -21 | 387 | 479 | 143 | 7422.60 |
| 焦炭 | j2611 | 1940 | 1944.5 | 1918.5 | 1931.5 | 1954 | 1933.5 | -22.5 | -20.5 | 185 | 389 | 84 | 3577.38 |
| 焦炭 | j2612 | 1951 | 1964.5 | 1944 | 1958 | 1970.5 | 1954.5 | -12.5 | -16 | 12 | 63 | 7 | 234.54 |
| 焦炭 | j2701 | 1982 | 1985.5 | 1953.5 | 1978 | 1979.5 | 1970 | -1.5 | -9.5 | 3820 | 9244 | 500 | 75254.38 |
| 焦炭 | j2702 | 1982 | 1994.5 | 1982 | 1994.5 | 1983 | 1988 | 11.5 | 5 | 2 | 11 | 1 | 39.76 |
| 焦炭 | j2703 | 0 | 0 | 0 | 1983 | 1983 | 1983 | 0 | 0 | 0 | 18 | 0 | 0.00 |
| 焦炭 | j2704 | 0 | 0 | 0 | 2007 | 2007 | 2007 | 0 | 0 | 0 | 15 | 0 | 0.00 |
| 焦炭 | j2705 | 2003.5 | 2010 | 1989 | 2010 | 2007.5 | 1999.5 | 2.5 | -8 | 21 | 362 | 1 | 419.98 |
| 焦炭 | j2706 | 0 | 0 | 0 | 2019 | 2019 | 2019 | 0 | 0 | 0 | 1 | 0 | 0.00 |
| 焦炭小計 | | | | | | | | | | 57041 | 72974 | -680 | 1089511.62 |
| 雞蛋 | jd2607 | 4120 | 4248 | 4100 | 4100 | 4097 | 4188 | 3 | 91 | 50 | 135 | -27 | 209.44 |
| 雞蛋 | jd2608 | 4478 | 4558 | 4470 | 4524 | 4465 | 4515 | 59 | 50 | 815086 | 360914 | -2517 | 3680703.81 |
| 雞蛋 | jd2609 | 4408 | 4460 | 4387 | 4403 | 4403 | 4415 | 0 | 12 | 327571 | 302759 | -1195 | 1446399.81 |
| 雞蛋 | jd2610 | 4131 | 4173 | 4105 | 4136 | 4131 | 4134 | 5 | 3 | 115836 | 158265 | -470 | 478965.54 |
| 雞蛋 | jd2611 | 4036 | 4057 | 3997 | 4027 | 4023 | 4024 | 4 | 1 | 56831 | 138630 | 1840 | 228711.95 |
| 雞蛋 | jd2612 | 3965 | 3996 | 3951 | 3974 | 3967 | 3971 | 7 | 4 | 16627 | 53413 | 1430 | 66030.64 |
| 雞蛋 | jd2701 | 3713 | 3731 | 3700 | 3719 | 3704 | 3715 | 15 | 11 | 9724 | 46243 | 685 | 36132.70 |
| 雞蛋 | jd2702 | 3330 | 3339 | 3315 | 3325 | 3318 | 3326 | 7 | 8 | 2941 | 26784 | 35 | 9784.27 |
| 雞蛋 | jd2703 | 3332 | 3340 | 3320 | 3325 | 3323 | 3328 | 2 | 5 | 762 | 9494 | -99 | 2536.11 |
| 雞蛋 | jd2704 | 3385 | 3398 | 3380 | 3384 | 3384 | 3385 | 0 | 1 | 118 | 4112 | -10 | 399.53 |
| 雞蛋 | jd2705 | 3445 | 3450 | 3435 | 3438 | 3436 | 3440 | 2 | 4 | 610 | 6433 | -41 | 2098.63 |
| 雞蛋 | jd2706 | 3285 | 3285 | 3270 | 3274 | 3271 | 3276 | 3 | 5 | 667 | 2150 | 279 | 2185.18 |
| 雞蛋小計 | | | | | | | | | | 1346823 | 1109332 | -90 | 5954157.60 |
| 焦煤 | jm2607 | 0 | 0 | 0 | 1181.5 | 1181.5 | 1181.5 | 0 | 0 | 400 | 1568 | -400 | 2832.00 |
| 焦煤 | jm2608 | 1243.5 | 1255 | 1226 | 1241.5 | 1237.5 | 1240 | 4 | 2.5 | 13535 | 51740 | -402 | 100724.54 |
| 焦煤 | jm2609 | 1262 | 1278 | 1252.5 | 1267.5 | 1265 | 1265 | 2.5 | 0 | 684418 | 444101 | 4855 | 5195302.19 |
| 焦煤 | jm2610 | 1296 | 1302 | 1280 | 1291 | 1292.5 | 1290.5 | -1.5 | -2 | 3390 | 45424 | 247 | 26249.39 |
| 焦煤 | jm2611 | 1317 | 1321 | 1300.5 | 1313 | 1313.5 | 1310.5 | -0.5 | -3 | 4227 | 37263 | 1023 | 33242.23 |
| 焦煤 | jm2612 | 1322.5 | 1326 | 1306.5 | 1318 | 1319 | 1316.5 | -1 | -2.5 | 3573 | 28435 | 1311 | 28230.22 |
| 焦煤 | jm2701 | 1496 | 1503 | 1480 | 1496 | 1494 | 1491.5 | 2 | -2.5 | 52613 | 150282 | 2551 | 470842.44 |
| 焦煤 | jm2702 | 1495.5 | 1501.5 | 1480.5 | 1495.5 | 1493.5 | 1489 | 2 | -4.5 | 918 | 2328 | 455 | 8202.67 |
| 焦煤 | jm2703 | 1489 | 1504 | 1485 | 1500.5 | 1496 | 1496 | 4.5 | 0 | 78 | 791 | 2 | 700.14 |
| 焦煤 | jm2704 | 1503.5 | 1506.5 | 1492 | 1492 | 1502.5 | 1497.5 | -10.5 | -5 | 11 | 393 | -1 | 98.86 |
| 焦煤 | jm2705 | 1517.5 | 1520 | 1501.5 | 1515 | 1514.5 | 1511 | 0.5 | -3.5 | 1828 | 13258 | 187 | 16575.79 |
| 焦煤 | jm2706 | 1507 | 1515 | 1506.5 | 1515 | 1508 | 1509.5 | 7 | 1.5 | 10 | 24 | 3 | 90.57 |
| 焦煤小計 | | | | | | | | | | 765001 | 775607 | 9831 | 5883091.04 |
| 聚乙烯 | l2607 | 6990 | 7004 | 6891 | 6955 | 7016 | 6936 | -61 | -80 | 257 | 877 | -164 | 891.30 |
| 聚乙烯 | l2608 | 6830 | 6877 | 6738 | 6843 | 6947 | 6810 | -104 | -137 | 10030 | 95353 | -1212 | 34152.86 |
| 聚乙烯 | l2609 | 6801 | 6839 | 6704 | 6798 | 6908 | 6789 | -110 | -119 | 449966 | 428900 | 6227 | 1527489.53 |
| 聚乙烯 | l2610 | 6784 | 6812 | 6680 | 6767 | 6874 | 6753 | -107 | -121 | 15530 | 94168 | 2545 | 52443.23 |
| 聚乙烯 | l2611 | 6754 | 6794 | 6664 | 6742 | 6833 | 6729 | -91 | -104 | 9897 | 74382 | 3935 | 33302.64 |
| 聚乙烯 | l2612 | 6753 | 6774 | 6646 | 6722 | 6805 | 6713 | -83 | -92 | 3729 | 6980 | 2282 | 12518.24 |
| 聚乙烯 | l2701 | 6700 | 6760 | 6630 | 6708 | 6794 | 6700 | -86 | -94 | 66511 | 96801 | 1594 | 222833.20 |
| 聚乙烯 | l2702 | 6730 | 6735 | 6629 | 6707 | 6774 | 6706 | -67 | -68 | 10 | 303 | -2 | 33.53 |
| 聚乙烯 | l2703 | 6735 | 6759 | 6636 | 6720 | 6789 | 6718 | -69 | -71 | 13 | 204 | 1 | 43.67 |
| 聚乙烯 | l2704 | 6775 | 6775 | 6668 | 6692 | 6821 | 6711 | -129 | -110 | 6 | 28 | 1 | 20.13 |
| 聚乙烯 | l2705 | 6700 | 6762 | 6644 | 6730 | 6789 | 6705 | -59 | -84 | 479 | 2340 | 161 | 1605.94 |
| 聚乙烯 | l2706 | 6748 | 6748 | 6664 | 6713 | 6787 | 6695 | -74 | -92 | 5 | 33 | 0 | 16.74 |
| 聚乙烯小計 | | | | | | | | | | 556433 | 800369 | 15368 | 1885351.02 |
| 聚乙烯月均價 | l2608F | 6863 | 6875 | 6744 | 6860 | 6947 | 6815 | -87 | -132 | 583 | 2885 | 52 | 1987.10 |
| 聚乙烯月均價 | l2609F | 6809 | 6835 | 6708 | 6802 | 6908 | 6789 | -106 | -119 | 2038 | 4980 | 102 | 6911.36 |
| 聚乙烯月均價 | l2610F | 6804 | 6810 | 6682 | 6767 | 6874 | 6753 | -107 | -121 | 1719 | 3534 | 277 | 5807.75 |
| 聚乙烯月均價 | l2611F | 6776 | 6791 | 6665 | 6745 | 6833 | 6729 | -88 | -104 | 340 | 2520 | 113 | 1141.93 |
| 聚乙烯月均價 | l2612F | 6762 | 6771 | 6648 | 6740 | 6805 | 6713 | -65 | -92 | 148 | 121 | 59 | 495.99 |
| 聚乙烯月均價 | l2701F | 6683 | 6683 | 6683 | 6683 | 6794 | 6700 | -111 | -94 | 2 | 0 | -2 | 6.68 |
| 聚乙烯月均價小計 | | | | | | | | | | 4830 | 14040 | 601 | 16350.82 |
| 原木 | lg2607 | 810 | 810 | 808 | 808 | 811.5 | 808.5 | -3.5 | -3 | 9 | 16 | -18 | 65.51 |
| 原木 | lg2609 | 812 | 815.5 | 808.5 | 812.5 | 816 | 811 | -3.5 | -5 | 4676 | 10733 | -953 | 34146.77 |
| 原木 | lg2611 | 813 | 817 | 811.5 | 813.5 | 816 | 813.5 | -2.5 | -2.5 | 501 | 3702 | 45 | 3669.21 |
| 原木 | lg2701 | 818 | 821 | 816 | 818.5 | 818.5 | 817.5 | 0 | -1 | 83 | 2742 | 1 | 610.95 |
| 原木 | lg2703 | 817 | 821.5 | 815.5 | 818.5 | 820 | 819 | -1.5 | -1 | 318 | 2123 | 6 | 2344.88 |
| 原木 | lg2705 | 821.5 | 827 | 821.5 | 823 | 824.5 | 824 | -1.5 | -0.5 | 150 | 1470 | 56 | 1112.90 |
| 原木小計 | | | | | | | | | | 5737 | 20786 | -863 | 41950.23 |
| 生豬 | lh2607 | 9820 | 9910 | 9820 | 9875 | 9845 | 9875 | 30 | 30 | 13 | 381 | -48 | 205.43 |
| 生豬 | lh2609 | 12255 | 12310 | 12160 | 12255 | 12290 | 12245 | -35 | -45 | 151448 | 219983 | 6709 | 2968159.74 |
| 生豬 | lh2611 | 13050 | 13165 | 13030 | 13105 | 13105 | 13100 | 0 | -5 | 34315 | 132955 | -32 | 719378.27 |
| 生豬 | lh2701 | 13590 | 13685 | 13570 | 13640 | 13625 | 13635 | 15 | 10 | 9903 | 91565 | 683 | 216074.34 |
| 生豬 | lh2703 | 13455 | 13520 | 13425 | 13480 | 13475 | 13485 | 5 | 10 | 8481 | 80713 | 1297 | 183022.98 |
| 生豬 | lh2705 | 14310 | 14345 | 14275 | 14325 | 14340 | 14315 | -15 | -25 | 2417 | 29474 | -50 | 55363.34 |
| 生豬小計 | | | | | | | | | | 206577 | 555071 | 8559 | 4142204.11 |
| 豆粕 | m2607 | 2785 | 2796 | 2783 | 2786 | 2773 | 2790 | 13 | 17 | 287 | 2507 | -2296 | 800.94 |
| 豆粕 | m2608 | 2953 | 2974 | 2953 | 2961 | 2941 | 2963 | 20 | 22 | 30489 | 231023 | -4148 | 90352.84 |
| 豆粕 | m2609 | 2976 | 2989 | 2969 | 2977 | 2951 | 2978 | 26 | 27 | 818518 | 1836306 | -10522 | 2438019.13 |
| 豆粕 | m2611 | 2993 | 3012 | 2993 | 3003 | 2976 | 3002 | 27 | 26 | 30012 | 320158 | 4744 | 90105.71 |
| 豆粕 | m2612 | 3029 | 3049 | 3029 | 3040 | 3016 | 3041 | 24 | 25 | 12740 | 189380 | 4753 | 38752.69 |
| 豆粕 | m2701 | 3033 | 3047 | 3025 | 3038 | 3011 | 3037 | 27 | 26 | 291765 | 1318497 | 42783 | 886121.17 |
| 豆粕 | m2703 | 2961 | 2977 | 2961 | 2970 | 2948 | 2970 | 22 | 22 | 12215 | 161978 | 4704 | 36282.60 |
| 豆粕 | m2705 | 2785 | 2796 | 2780 | 2788 | 2775 | 2788 | 13 | 13 | 72442 | 367272 | 15643 | 202021.14 |
| 豆粕小計 | | | | | | | | | | 1268468 | 4427121 | 55661 | 3782456.24 |
| 棕櫚油 | p2607 | 0 | 0 | 0 | 9138 | 9138 | 9138 | 0 | 0 | 0 | 1353 | 0 | 0.00 |
| 棕櫚油 | p2608 | 9098 | 9147 | 9014 | 9015 | 9100 | 9084 | -85 | -16 | 10633 | 37221 | -1082 | 96593.83 |
| 棕櫚油 | p2609 | 9238 | 9301 | 9161 | 9164 | 9254 | 9236 | -90 | -18 | 510182 | 505312 | 27106 | 4712149.00 |
| 棕櫚油 | p2610 | 9328 | 9360 | 9233 | 9234 | 9313 | 9296 | -79 | -17 | 1540 | 33973 | 167 | 14315.97 |
| 棕櫚油 | p2611 | 9372 | 9421 | 9292 | 9298 | 9363 | 9357 | -65 | -6 | 4558 | 28708 | 839 | 42651.18 |
| 棕櫚油 | p2612 | 9463 | 9489 | 9364 | 9367 | 9443 | 9435 | -76 | -8 | 2548 | 14690 | 942 | 24041.47 |
| 棕櫚油 | p2701 | 9500 | 9561 | 9433 | 9443 | 9506 | 9496 | -63 | -10 | 95055 | 213261 | 1829 | 902722.78 |
| 棕櫚油 | p2702 | 9571 | 9574 | 9486 | 9492 | 9562 | 9526 | -70 | -36 | 155 | 202 | 85 | 1476.54 |
| 棕櫚油 | p2703 | 9590 | 9617 | 9516 | 9522 | 9575 | 9566 | -53 | -9 | 41 | 411 | -14 | 392.22 |
| 棕櫚油 | p2704 | 9558 | 9558 | 9504 | 9504 | 9571 | 9540 | -67 | -31 | 6 | 209 | 1 | 57.24 |
| 棕櫚油 | p2705 | 9501 | 9546 | 9438 | 9442 | 9499 | 9485 | -57 | -14 | 4085 | 18415 | 633 | 38746.28 |
| 棕櫚油 | p2706 | 9460 | 9460 | 9460 | 9460 | 9497 | 9460 | -37 | -37 | 3 | 137 | 0 | 28.38 |
| 棕櫚油小計 | | | | | | | | | | 628806 | 853892 | 30506 | 5833174.89 |
| 液化石油氣 | pg2607 | 4500 | 4545 | 4500 | 4545 | 4657 | 4528 | -112 | -129 | 14 | 306 | 0 | 126.79 |
| 液化石油氣 | pg2608 | 4425 | 4493 | 4354 | 4486 | 4585 | 4432 | -99 | -153 | 95157 | 101789 | -1942 | 843518.59 |
| 液化石油氣 | pg2609 | 4324 | 4339 | 4219 | 4323 | 4421 | 4294 | -98 | -127 | 6062 | 8530 | 484 | 52069.04 |
| 液化石油氣 | pg2610 | 4630 | 4674 | 4554 | 4656 | 4713 | 4616 | -57 | -97 | 13975 | 47833 | 2521 | 129040.28 |
| 液化石油氣 | pg2611 | 4560 | 4582 | 4470 | 4567 | 4615 | 4523 | -48 | -92 | 2661 | 14079 | 1129 | 24076.13 |
| 液化石油氣 | pg2612 | 4459 | 4494 | 4398 | 4481 | 4518 | 4438 | -37 | -80 | 1047 | 1330 | 690 | 9294.44 |
| 液化石油氣 | pg2701 | 4339 | 4406 | 4310 | 4398 | 4436 | 4359 | -38 | -77 | 218 | 328 | 12 | 1900.52 |
| 液化石油氣 | pg2702 | 4296 | 4316 | 4235 | 4304 | 4343 | 4294 | -39 | -49 | 18 | 93 | 1 | 154.60 |
| 液化石油氣 | pg2703 | 4200 | 4230 | 4133 | 4198 | 4263 | 4195 | -65 | -68 | 145 | 336 | 69 | 1216.56 |
| 液化石油氣 | pg2704 | 4589 | 4593 | 4589 | 4593 | 4687 | 4642 | -94 | -45 | 24 | 113 | 1 | 222.84 |
| 液化石油氣 | pg2705 | 4420 | 4471 | 4383 | 4471 | 4551 | 4444 | -80 | -107 | 6 | 19 | 0 | 53.34 |
| 液化石油氣 | pg2706 | 0 | 0 | 0 | 4423 | 4423 | 4423 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 液化石油氣小計 | | | | | | | | | | 119327 | 174756 | 2965 | 1061673.14 |
| 聚丙烯 | pp2607 | 7776 | 7776 | 7550 | 7750 | 7718 | 7661 | 32 | -57 | 634 | 2701 | -351 | 2428.60 |
| 聚丙烯 | pp2608 | 7352 | 7398 | 7195 | 7315 | 7412 | 7306 | -97 | -106 | 25668 | 123765 | -3540 | 93774.77 |
| 聚丙烯 | pp2609 | 7178 | 7235 | 7014 | 7127 | 7273 | 7136 | -146 | -137 | 773546 | 485878 | 8989 | 2760383.86 |
| 聚丙烯 | pp2610 | 7004 | 7060 | 6852 | 6952 | 7095 | 6963 | -143 | -132 | 23239 | 102260 | 2607 | 80911.35 |
| 聚丙烯 | pp2611 | 6900 | 6969 | 6776 | 6866 | 6994 | 6877 | -128 | -117 | 6818 | 54448 | 2150 | 23443.79 |
| 聚丙烯 | pp2612 | 6886 | 6926 | 6745 | 6826 | 6945 | 6819 | -119 | -126 | 4419 | 13413 | 2321 | 15067.29 |
| 聚丙烯 | pp2701 | 6815 | 6899 | 6713 | 6797 | 6916 | 6807 | -119 | -109 | 114178 | 153515 | 1405 | 388656.54 |
| 聚丙烯 | pp2702 | 6822 | 6834 | 6692 | 6746 | 6874 | 6758 | -128 | -116 | 19 | 564 | 5 | 64.20 |
| 聚丙烯 | pp2703 | 6769 | 6769 | 6687 | 6724 | 6854 | 6737 | -130 | -117 | 15 | 81 | 7 | 50.53 |
| 聚丙烯 | pp2704 | 6838 | 6838 | 6723 | 6723 | 6888 | 6754 | -165 | -134 | 5 | 51 | 2 | 16.88 |
| 聚丙烯 | pp2705 | 6770 | 6827 | 6671 | 6733 | 6822 | 6734 | -89 | -88 | 934 | 8695 | 525 | 3145.15 |
| 聚丙烯 | pp2706 | 6780 | 6806 | 6677 | 6732 | 6836 | 6744 | -104 | -92 | 25 | 42 | 13 | 84.31 |
| 聚丙烯小計 | | | | | | | | | | 949500 | 945413 | 14133 | 3368027.27 |
| 聚丙烯月均價 | pp2608F | 7345 | 7358 | 7200 | 7328 | 7412 | 7310 | -84 | -102 | 98 | 791 | -22 | 358.56 |
| 聚丙烯月均價 | pp2609F | 7202 | 7231 | 7039 | 7128 | 7273 | 7136 | -145 | -137 | 2055 | 2107 | 2 | 7333.86 |
| 聚丙烯月均價 | pp2610F | 7028 | 7050 | 6863 | 6951 | 7095 | 6963 | -144 | -132 | 791 | 1166 | 37 | 2751.16 |
| 聚丙烯月均價 | pp2611F | 6953 | 6953 | 6813 | 6859 | 6994 | 6877 | -135 | -117 | 115 | 491 | 43 | 394.68 |
| 聚丙烯月均價 | pp2612F | 6885 | 6906 | 6755 | 6853 | 6945 | 6819 | -92 | -126 | 207 | 164 | 107 | 706.38 |
| 聚丙烯月均價 | pp2701F | 0 | 0 | 0 | 6807 | 6916 | 6807 | -109 | -109 | 0 | 0 | 0 | 0.00 |
| 聚丙烯月均價小計 | | | | | | | | | | 3266 | 4719 | 167 | 11544.64 |
| 粳米 | rr2607 | 3540 | 3540 | 3540 | 3540 | 3530 | 3540 | 10 | 10 | 19 | 64 | -19 | 67.26 |
| 粳米 | rr2608 | 3526 | 3535 | 3524 | 3529 | 3529 | 3529 | 0 | 0 | 1886 | 41305 | -47 | 6656.16 |
| 粳米 | rr2609 | 3609 | 3617 | 3609 | 3611 | 3613 | 3613 | -2 | 0 | 2589 | 34582 | 1390 | 9354.31 |
| 粳米 | rr2610 | 3586 | 3593 | 3571 | 3571 | 3588 | 3584 | -17 | -4 | 2521 | 3532 | 1611 | 9037.48 |
| 粳米 | rr2611 | 0 | 0 | 0 | 3592 | 3597 | 3592 | -5 | -5 | 0 | 28 | 0 | 0.00 |
| 粳米 | rr2612 | 3593 | 3593 | 3591 | 3591 | 3600 | 3591 | -9 | -9 | 4 | 58 | 0 | 14.37 |
| 粳米 | rr2701 | 3595 | 3595 | 3595 | 3595 | 3600 | 3595 | -5 | -5 | 3 | 40 | -1 | 10.78 |
| 粳米 | rr2702 | 3598 | 3606 | 3598 | 3606 | 3601 | 3600 | 5 | -1 | 3 | 60 | 2 | 10.80 |
| 粳米 | rr2703 | 3599 | 3608 | 3598 | 3601 | 3600 | 3601 | 1 | 1 | 6 | 66 | -1 | 21.61 |
| 粳米 | rr2704 | 3616 | 3616 | 3600 | 3601 | 3608 | 3605 | -7 | -3 | 5 | 17 | -2 | 18.02 |
| 粳米 | rr2705 | 0 | 0 | 0 | 3611 | 3615 | 3611 | -4 | -4 | 0 | 30 | 0 | 0.00 |
| 粳米 | rr2706 | 0 | 0 | 0 | 3616 | 3616 | 3616 | 0 | 0 | 0 | 7 | 0 | 0.00 |
| 粳米小計 | | | | | | | | | | 7036 | 79789 | 2933 | 25190.79 |
| 聚氯乙烯 | v2607 | 4348 | 4348 | 4278 | 4292 | 4348 | 4318 | -56 | -30 | 431 | 22599 | -143 | 930.69 |
| 聚氯乙烯 | v2608 | 4354 | 4388 | 4318 | 4325 | 4391 | 4344 | -66 | -47 | 20119 | 154576 | -3845 | 43703.25 |
| 聚氯乙烯 | v2609 | 4398 | 4434 | 4361 | 4369 | 4438 | 4392 | -69 | -46 | 806551 | 1361005 | 8351 | 1771394.34 |
| 聚氯乙烯 | v2610 | 4441 | 4476 | 4404 | 4411 | 4478 | 4431 | -67 | -47 | 32636 | 160728 | 1939 | 72310.03 |
| 聚氯乙烯 | v2611 | 4480 | 4512 | 4441 | 4449 | 4515 | 4468 | -66 | -47 | 13468 | 124467 | 917 | 30087.57 |
| 聚氯乙烯 | v2612 | 4527 | 4542 | 4473 | 4480 | 4544 | 4496 | -64 | -48 | 5706 | 10269 | 3078 | 12827.29 |
| 聚氯乙烯 | v2701 | 4534 | 4571 | 4501 | 4511 | 4576 | 4530 | -65 | -46 | 109562 | 273084 | 5073 | 248203.95 |
| 聚氯乙烯 | v2702 | 4565 | 4600 | 4536 | 4539 | 4600 | 4563 | -61 | -37 | 192 | 729 | 22 | 438.06 |
| 聚氯乙烯 | v2703 | 4593 | 4622 | 4565 | 4565 | 4630 | 4579 | -65 | -51 | 110 | 1587 | 41 | 251.88 |
| 聚氯乙烯 | v2704 | 4810 | 4810 | 4775 | 4775 | 4841 | 4787 | -66 | -54 | 14 | 232 | 10 | 33.51 |
| 聚氯乙烯 | v2705 | 4821 | 4845 | 4789 | 4801 | 4842 | 4814 | -41 | -28 | 667 | 3074 | 22 | 1605.67 |
| 聚氯乙烯 | v2706 | 4830 | 4857 | 4806 | 4831 | 4867 | 4832 | -36 | -35 | 47 | 101 | 5 | 113.55 |
| 聚氯乙烯小計 | | | | | | | | | | 989503 | 2112451 | 15470 | 2181899.81 |
| 聚氯乙烯月均價 | v2608F | 4358 | 4373 | 4325 | 4328 | 4391 | 4346 | -63 | -45 | 805 | 6471 | -128 | 1751.93 |
| 聚氯乙烯月均價 | v2609F | 4405 | 4433 | 4361 | 4368 | 4438 | 4392 | -70 | -46 | 5547 | 12678 | 1310 | 12195.40 |
| 聚氯乙烯月均價 | v2610F | 4448 | 4463 | 4403 | 4409 | 4478 | 4431 | -69 | -47 | 6033 | 9525 | 250 | 13342.20 |
| 聚氯乙烯月均價 | v2611F | 4476 | 4476 | 4445 | 4447 | 4515 | 4468 | -68 | -47 | 849 | 5116 | 266 | 1893.10 |
| 聚氯乙烯月均價 | v2612F | 4529 | 4529 | 4476 | 4483 | 4544 | 4496 | -61 | -48 | 522 | 442 | 136 | 1171.85 |
| 聚氯乙烯月均價 | v2701F | 0 | 0 | 0 | 4530 | 4576 | 4530 | -46 | -46 | 0 | 0 | 0 | 0.00 |
| 聚氯乙烯月均價小計 | | | | | | | | | | 13756 | 34232 | 1834 | 30354.48 |
| 豆油 | y2607 | 0 | 0 | 0 | 8302 | 8302 | 8302 | 0 | 0 | 0 | 496 | 0 | 0.00 |
| 豆油 | y2608 | 8390 | 8441 | 8390 | 8399 | 8391 | 8417 | 8 | 26 | 13138 | 80409 | -1570 | 110584.94 |
| 豆油 | y2609 | 8406 | 8465 | 8403 | 8425 | 8407 | 8442 | 18 | 35 | 201558 | 540352 | 776 | 1701602.22 |
| 豆油 | y2611 | 8452 | 8477 | 8425 | 8438 | 8419 | 8457 | 19 | 38 | 4523 | 80478 | 706 | 38252.91 |
| 豆油 | y2612 | 8426 | 8469 | 8426 | 8431 | 8410 | 8447 | 21 | 37 | 3479 | 70458 | 1054 | 29390.36 |
| 豆油 | y2701 | 8375 | 8427 | 8364 | 8389 | 8367 | 8404 | 22 | 37 | 64313 | 307383 | 12333 | 540521.31 |
| 豆油 | y2703 | 8248 | 8296 | 8248 | 8255 | 8226 | 8278 | 29 | 52 | 3950 | 50517 | 1483 | 32698.48 |
| 豆油 | y2705 | 8027 | 8068 | 8026 | 8038 | 8002 | 8050 | 36 | 48 | 5349 | 60463 | 89 | 43062.69 |
| 豆油小計 | | | | | | | | | | 296310 | 1190556 | 14871 | 2496112.92 |
| 總計 | | | | | | | | | | 9845814 | 18431890 | 96927 | 49368828.96 |
(1) 價格：元/噸
(2) 成交量、持倉量：手（按雙邊計算）
(3) 成交額：萬元（按雙邊計算）
(4) 漲跌＝收盤價－前結(jié)算價
(5) 漲跌1＝今結(jié)算價－前結(jié)算價
