| 商品名稱 | 合約名稱 | 開盤價 | 最高價 | 最低價 | 收盤價 | 前結算價 | 結算價 | 漲跌 | 漲跌1 | 成交量 | 持倉量 | 持倉量變化 | 成交額 | | 豆一 | a2609 | 4702 | 4718 | 4674 | 4684 | 4699 | 4694 | -15 | -5 | 164126 | 284223 | 6193 | 770433.10 |
| 豆一 | a2611 | 4748 | 4756 | 4711 | 4719 | 4738 | 4730 | -19 | -8 | 49127 | 168378 | -2770 | 232372.18 |
| 豆一 | a2701 | 4785 | 4789 | 4742 | 4750 | 4772 | 4760 | -22 | -12 | 14461 | 48187 | -665 | 68847.70 |
| 豆一 | a2703 | 4791 | 4794 | 4742 | 4750 | 4781 | 4764 | -31 | -17 | 8251 | 41010 | -480 | 39310.76 |
| 豆一 | a2705 | 4844 | 4860 | 4814 | 4825 | 4846 | 4838 | -21 | -8 | 2179 | 8140 | 65 | 10542.95 |
| 豆一 | a2707 | 4858 | 4862 | 4819 | 4825 | 4852 | 4841 | -27 | -11 | 1279 | 2286 | 1023 | 6192.02 |
| 豆一小計 | | | | | | | | | | 239423 | 552224 | 3366 | 1127698.71 |
| 豆二 | b2608 | 3680 | 3691 | 3651 | 3662 | 3687 | 3674 | -25 | -13 | 6742 | 14225 | -2177 | 24771.55 |
| 豆二 | b2609 | 3796 | 3813 | 3768 | 3782 | 3805 | 3791 | -23 | -14 | 133894 | 144843 | -5418 | 507689.63 |
| 豆二 | b2610 | 3830 | 3853 | 3811 | 3827 | 3844 | 3835 | -17 | -9 | 6287 | 53111 | 899 | 24111.32 |
| 豆二 | b2611 | 3845 | 3867 | 3825 | 3838 | 3858 | 3847 | -20 | -11 | 35521 | 83785 | -514 | 136657.01 |
| 豆二 | b2612 | 3869 | 3889 | 3853 | 3863 | 3878 | 3871 | -15 | -7 | 2143 | 21071 | 1238 | 8296.00 |
| 豆二 | b2701 | 3869 | 3886 | 3851 | 3860 | 3878 | 3866 | -18 | -12 | 2428 | 6779 | 303 | 9388.85 |
| 豆二 | b2702 | 3836 | 3846 | 3812 | 3816 | 3846 | 3830 | -30 | -16 | 26 | 340 | 7 | 99.59 |
| 豆二 | b2703 | 3770 | 3780 | 3751 | 3759 | 3785 | 3767 | -26 | -18 | 96 | 869 | 3 | 361.66 |
| 豆二 | b2704 | 3672 | 3673 | 3645 | 3648 | 3682 | 3664 | -34 | -18 | 52 | 607 | 11 | 190.53 |
| 豆二 | b2705 | 3587 | 3592 | 3560 | 3575 | 3591 | 3578 | -16 | -13 | 726 | 11504 | 170 | 2598.12 |
| 豆二 | b2706 | 3578 | 3582 | 3551 | 3564 | 3575 | 3570 | -11 | -5 | 137 | 397 | 97 | 489.20 |
| 豆二 | b2707 | 3585 | 3585 | 3563 | 3563 | 3581 | 3575 | -18 | -6 | 42 | 42 | 24 | 150.18 |
| 豆二小計 | | | | | | | | | | 188094 | 337573 | -5357 | 714803.64 |
| 膠合板 | bb2609 | 148.45 | 148.55 | 148.1 | 148.1 | 148.4 | 148.35 | -0.3 | -0.05 | 104 | 114 | 9 | 771.57 |
| 膠合板 | bb2611 | 147.95 | 148.15 | 147.9 | 148 | 147.8 | 148 | 0.2 | 0.2 | 54 | 90 | 8 | 399.68 |
| 膠合板 | bb2701 | 146.6 | 146.7 | 146.45 | 146.7 | 146.75 | 146.55 | -0.05 | -0.2 | 13 | 55 | 0 | 95.26 |
| 膠合板 | bb2703 | 0 | 0 | 0 | 147.05 | 147.05 | 147.05 | 0 | 0 | 0 | 36 | 0 | 0.00 |
| 膠合板 | bb2705 | 0 | 0 | 0 | 147.5 | 147.7 | 147.5 | -0.2 | -0.2 | 0 | 0 | 0 | 0.00 |
| 膠合板 | bb2707 | 0 | 0 | 0 | 147.5 | 147.7 | 147.5 | -0.2 | -0.2 | 0 | 0 | 0 | 0.00 |
| 膠合板小計 | | | | | | | | | | 171 | 295 | 17 | 1266.51 |
| 純苯 | bz2607 | 0 | 0 | 0 | 7682 | 7682 | 7682 | 0 | 0 | 0 | 238 | 0 | 0.00 |
| 純苯 | bz2608 | 7466 | 7565 | 7437 | 7465 | 7471 | 7496 | -6 | 25 | 22855 | 7984 | -1503 | 513965.76 |
| 純苯 | bz2609 | 7241 | 7364 | 7241 | 7281 | 7249 | 7298 | 32 | 49 | 14646 | 19869 | 1145 | 320692.48 |
| 純苯 | bz2610 | 7120 | 7224 | 7097 | 7123 | 7054 | 7135 | 69 | 81 | 1054 | 6385 | 582 | 22562.83 |
| 純苯 | bz2611 | 6952 | 7108 | 6818 | 6977 | 6927 | 6960 | 50 | 33 | 432 | 3241 | 191 | 9021.05 |
| 純苯 | bz2612 | 6783 | 6902 | 6783 | 6846 | 6804 | 6870 | 42 | 66 | 29 | 1332 | 10 | 597.73 |
| 純苯 | bz2701 | 6815 | 6963 | 6779 | 6779 | 6751 | 6846 | 28 | 95 | 42 | 313 | 5 | 862.60 |
| 純苯 | bz2702 | 6634 | 6812 | 6614 | 6812 | 6748 | 6702 | 64 | -46 | 7 | 10 | 5 | 140.75 |
| 純苯 | bz2703 | 6857 | 6948 | 6811 | 6812 | 6704 | 6870 | 108 | 166 | 9 | 19 | -2 | 185.49 |
| 純苯 | bz2704 | 6604 | 6987 | 6604 | 6856 | 6795 | 6809 | 61 | 14 | 6 | 13 | 1 | 122.57 |
| 純苯 | bz2705 | 6969 | 6970 | 6793 | 6793 | 6735 | 6881 | 58 | 146 | 4 | 1 | 0 | 82.58 |
| 純苯 | bz2706 | 6560 | 6864 | 6560 | 6587 | 6832 | 6670 | -245 | -162 | 6 | 2 | 2 | 120.07 |
| 純苯小計 | | | | | | | | | | 39090 | 39407 | 436 | 868353.89 |
| 玉米 | c2609 | 2303 | 2305 | 2283 | 2287 | 2305 | 2292 | -18 | -13 | 752613 | 980114 | 35414 | 1725326.21 |
| 玉米 | c2611 | 2274 | 2274 | 2257 | 2261 | 2274 | 2264 | -13 | -10 | 114790 | 372405 | 8649 | 259980.20 |
| 玉米 | c2701 | 2275 | 2277 | 2261 | 2265 | 2277 | 2268 | -12 | -9 | 40376 | 130278 | 85 | 91589.39 |
| 玉米 | c2703 | 2280 | 2282 | 2268 | 2271 | 2282 | 2274 | -11 | -8 | 12811 | 176935 | 1965 | 29140.85 |
| 玉米 | c2705 | 2313 | 2315 | 2300 | 2305 | 2316 | 2306 | -11 | -10 | 5003 | 24267 | -221 | 11538.25 |
| 玉米 | c2707 | 2320 | 2321 | 2312 | 2314 | 2321 | 2315 | -7 | -6 | 1635 | 3533 | 811 | 3786.57 |
| 玉米小計 | | | | | | | | | | 927228 | 1687532 | 46703 | 2121361.47 |
| 玉米淀粉 | cs2609 | 2674 | 2677 | 2657 | 2661 | 2680 | 2666 | -19 | -14 | 135510 | 222781 | 1049 | 361274.26 |
| 玉米淀粉 | cs2611 | 2616 | 2625 | 2596 | 2599 | 2624 | 2606 | -25 | -18 | 27691 | 114750 | 4063 | 72188.35 |
| 玉米淀粉 | cs2701 | 2629 | 2631 | 2604 | 2607 | 2631 | 2613 | -24 | -18 | 3631 | 12143 | 896 | 9489.38 |
| 玉米淀粉 | cs2703 | 2624 | 2626 | 2601 | 2605 | 2627 | 2612 | -22 | -15 | 1870 | 9944 | 1036 | 4885.72 |
| 玉米淀粉 | cs2705 | 2662 | 2665 | 2641 | 2643 | 2666 | 2649 | -23 | -17 | 73 | 492 | 39 | 193.39 |
| 玉米淀粉 | cs2707 | 2668 | 2668 | 2649 | 2649 | 2669 | 2657 | -20 | -12 | 17 | 19 | 12 | 45.18 |
| 玉米淀粉小計 | | | | | | | | | | 168792 | 360129 | 7095 | 448076.28 |
| 苯乙烯 | eb2607 | 0 | 0 | 0 | 7988 | 7988 | 7988 | 0 | 0 | 1 | 5316 | -1 | 4.31 |
| 苯乙烯 | eb2608 | 8639 | 8766 | 8555 | 8595 | 8568 | 8641 | 27 | 73 | 577910 | 128011 | -28069 | 2497085.23 |
| 苯乙烯 | eb2609 | 8498 | 8581 | 8435 | 8475 | 8445 | 8495 | 30 | 50 | 259913 | 154612 | 11192 | 1104103.18 |
| 苯乙烯 | eb2610 | 8350 | 8410 | 8298 | 8339 | 8320 | 8349 | 19 | 29 | 115189 | 142618 | 3605 | 480903.08 |
| 苯乙烯 | eb2611 | 8179 | 8275 | 8173 | 8200 | 8202 | 8216 | -2 | 14 | 23267 | 74666 | 487 | 95585.45 |
| 苯乙烯 | eb2612 | 8140 | 8159 | 8065 | 8093 | 8094 | 8108 | -1 | 14 | 11175 | 12767 | -3 | 45306.84 |
| 苯乙烯 | eb2701 | 8013 | 8074 | 7977 | 8004 | 8000 | 8027 | 4 | 27 | 2217 | 4110 | -30 | 8897.96 |
| 苯乙烯 | eb2702 | 8000 | 8012 | 7920 | 7920 | 7953 | 7977 | -33 | 24 | 150 | 393 | 15 | 598.33 |
| 苯乙烯 | eb2703 | 7982 | 7995 | 7874 | 7894 | 7914 | 7939 | -20 | 25 | 105 | 376 | 3 | 416.80 |
| 苯乙烯 | eb2704 | 7967 | 7967 | 7821 | 7853 | 7885 | 7896 | -32 | 11 | 79 | 88 | 16 | 311.92 |
| 苯乙烯 | eb2705 | 7890 | 7945 | 7789 | 7806 | 7848 | 7845 | -42 | -3 | 152 | 309 | 23 | 596.28 |
| 苯乙烯 | eb2706 | 7973 | 7973 | 7834 | 7855 | 7805 | 7869 | 50 | 64 | 16 | 29 | 7 | 62.96 |
| 苯乙烯小計 | | | | | | | | | | 990174 | 523295 | -12755 | 4233872.35 |
| 乙二醇 | eg2607 | 0 | 0 | 0 | 4231 | 4231 | 4231 | 0 | 0 | 0 | 444 | -100 | 0.00 |
| 乙二醇 | eg2608 | 4780 | 4780 | 4657 | 4667 | 4714 | 4725 | -47 | 11 | 9223 | 10470 | -6573 | 43579.74 |
| 乙二醇 | eg2609 | 4700 | 4703 | 4601 | 4613 | 4643 | 4639 | -30 | -4 | 364202 | 329250 | -11275 | 1689546.53 |
| 乙二醇 | eg2610 | 4584 | 4602 | 4512 | 4525 | 4555 | 4542 | -30 | -13 | 24692 | 80500 | 585 | 112155.27 |
| 乙二醇 | eg2611 | 4513 | 4528 | 4427 | 4437 | 4473 | 4455 | -36 | -18 | 7332 | 56212 | 2262 | 32665.00 |
| 乙二醇 | eg2612 | 4440 | 4441 | 4357 | 4371 | 4404 | 4386 | -33 | -18 | 3733 | 24417 | 1609 | 16374.39 |
| 乙二醇 | eg2701 | 4389 | 4395 | 4313 | 4327 | 4356 | 4347 | -29 | -9 | 44678 | 77685 | 663 | 194233.42 |
| 乙二醇 | eg2702 | 4345 | 4370 | 4304 | 4310 | 4348 | 4336 | -38 | -12 | 72 | 254 | 3 | 312.25 |
| 乙二醇 | eg2703 | 4344 | 4350 | 4299 | 4299 | 4331 | 4329 | -32 | -2 | 19 | 229 | 3 | 82.26 |
| 乙二醇 | eg2704 | 4360 | 4385 | 4326 | 4326 | 4342 | 4348 | -16 | 6 | 31 | 56 | 1 | 134.79 |
| 乙二醇 | eg2705 | 4352 | 4370 | 4315 | 4329 | 4339 | 4341 | -10 | 2 | 94 | 526 | -3 | 408.12 |
| 乙二醇 | eg2706 | 4331 | 4360 | 4328 | 4339 | 4333 | 4336 | 6 | 3 | 19 | 18 | 0 | 82.39 |
| 乙二醇小計 | | | | | | | | | | 454095 | 580061 | -12825 | 2089574.17 |
| 纖維板 | fb2608 | 1333 | 1340 | 1323.5 | 1323.5 | 1328.5 | 1331.5 | -5 | 3 | 64 | 220 | 16 | 85.23 |
| 纖維板 | fb2609 | 1319.5 | 1320 | 1315 | 1315.5 | 1317.5 | 1317 | -2 | -0.5 | 1613 | 9436 | 1 | 2124.78 |
| 纖維板 | fb2610 | 1328 | 1339.5 | 1315 | 1336.5 | 1336 | 1336 | 0.5 | 0 | 2102 | 7223 | 126 | 2808.74 |
| 纖維板 | fb2611 | 1311.5 | 1330 | 1284.5 | 1323.5 | 1326.5 | 1323.5 | -3 | -3 | 1229 | 6337 | 222 | 1626.61 |
| 纖維板 | fb2612 | 1301.5 | 1349.5 | 1301 | 1337 | 1338 | 1337.5 | -1 | -0.5 | 126 | 3018 | 67 | 168.53 |
| 纖維板 | fb2701 | 1339 | 1339.5 | 1337 | 1338 | 1337 | 1337.5 | 1 | 0.5 | 31 | 1025 | 6 | 41.47 |
| 纖維板 | fb2702 | 1339 | 1345.5 | 1339 | 1345.5 | 1330.5 | 1342 | 15 | 11.5 | 4 | 8 | 2 | 5.37 |
| 纖維板 | fb2703 | 0 | 0 | 0 | 1332.5 | 1332.5 | 1332.5 | 0 | 0 | 0 | 6 | 0 | 0.00 |
| 纖維板 | fb2704 | 0 | 0 | 0 | 1324 | 1324 | 1324 | 0 | 0 | 0 | 2 | 0 | 0.00 |
| 纖維板 | fb2705 | 1333 | 1333 | 1329.5 | 1329.5 | 1325.5 | 1331 | 4 | 5.5 | 4 | 3 | -2 | 5.32 |
| 纖維板 | fb2706 | 0 | 0 | 0 | 1318 | 1318 | 1318 | 0 | 0 | 0 | 1 | 0 | 0.00 |
| 纖維板 | fb2707 | 0 | 0 | 0 | 1318 | 1318 | 1318 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板小計 | | | | | | | | | | 5173 | 27279 | 438 | 6866.04 |
| 鐵礦石 | i2608 | 758 | 765 | 757 | 759 | 758.5 | 760.5 | 0.5 | 2 | 11304 | 13443 | -4612 | 85981.01 |
| 鐵礦石 | i2609 | 759.5 | 764 | 758 | 762 | 758 | 761 | 4 | 3 | 173672 | 512548 | -12757 | 1322439.35 |
| 鐵礦石 | i2610 | 753 | 761 | 753 | 759.5 | 755 | 758.5 | 4.5 | 3.5 | 5435 | 96856 | 993 | 41235.16 |
| 鐵礦石 | i2611 | 749 | 757 | 749 | 756 | 751.5 | 754.5 | 4.5 | 3 | 2932 | 67474 | 755 | 22135.83 |
| 鐵礦石 | i2612 | 748.5 | 753.5 | 748.5 | 753 | 748 | 751.5 | 5 | 3.5 | 4187 | 53133 | 2763 | 31481.68 |
| 鐵礦石 | i2701 | 745.5 | 750.5 | 745 | 749 | 745.5 | 748 | 3.5 | 2.5 | 35609 | 191015 | 1092 | 266414.41 |
| 鐵礦石 | i2702 | 745.5 | 749 | 743.5 | 747 | 744 | 747 | 3 | 3 | 3145 | 31756 | 2462 | 23493.90 |
| 鐵礦石 | i2703 | 743.5 | 747 | 742 | 746 | 742 | 744.5 | 4 | 2.5 | 1462 | 27098 | 587 | 10887.90 |
| 鐵礦石 | i2704 | 741.5 | 746 | 741.5 | 744 | 741 | 743 | 3 | 2 | 665 | 24753 | 294 | 4944.27 |
| 鐵礦石 | i2705 | 739.5 | 743 | 738 | 741.5 | 738.5 | 740.5 | 3 | 2 | 3802 | 52549 | -779 | 28155.03 |
| 鐵礦石 | i2706 | 737.5 | 741 | 736 | 739 | 736 | 738.5 | 3 | 2.5 | 950 | 11478 | 396 | 7017.04 |
| 鐵礦石 | i2707 | 735 | 738.5 | 734 | 737 | 733.5 | 736.5 | 3.5 | 3 | 198 | 394 | 94 | 1458.68 |
| 鐵礦石小計 | | | | | | | | | | 243361 | 1082497 | -8712 | 1845644.26 |
| 焦炭 | j2608 | 1830 | 1841 | 1825.5 | 1841 | 1831.5 | 1834.5 | 9.5 | 3 | 41 | 113 | -13 | 752.22 |
| 焦炭 | j2609 | 1863 | 1879 | 1857 | 1864 | 1870.5 | 1868.5 | -6.5 | -2 | 28517 | 58438 | -349 | 532946.34 |
| 焦炭 | j2610 | 1889.5 | 1902.5 | 1889.5 | 1891.5 | 1906 | 1895.5 | -14.5 | -10.5 | 111 | 2974 | 69 | 2104.02 |
| 焦炭 | j2611 | 1916 | 1927 | 1914.5 | 1916 | 1924.5 | 1918 | -8.5 | -6.5 | 94 | 2618 | 47 | 1803.18 |
| 焦炭 | j2612 | 1930 | 1946 | 1930 | 1932 | 1935 | 1937 | -3 | 2 | 46 | 848 | 13 | 891.13 |
| 焦炭 | j2701 | 1954 | 1959 | 1940.5 | 1948 | 1951.5 | 1950 | -3.5 | -1.5 | 2557 | 13123 | 313 | 49864.63 |
| 焦炭 | j2702 | 1958 | 1967.5 | 1955 | 1965.5 | 1958.5 | 1960.5 | 7 | 2 | 20 | 155 | 7 | 392.14 |
| 焦炭 | j2703 | 1981.5 | 1981.5 | 1966 | 1966 | 1981.5 | 1974 | -15.5 | -7.5 | 11 | 17 | 3 | 217.14 |
| 焦炭 | j2704 | 1997 | 2014 | 1987 | 1991 | 1991 | 1994.5 | 0 | 3.5 | 14 | 13 | -1 | 279.26 |
| 焦炭 | j2705 | 1990 | 2006.5 | 1978 | 1980 | 1983 | 1986.5 | -3 | 3.5 | 62 | 451 | 1 | 1231.92 |
| 焦炭 | j2706 | 2010 | 2025.5 | 1981.5 | 1982 | 2002 | 1995.5 | -20 | -6.5 | 12 | 3 | 0 | 239.50 |
| 焦炭 | j2707 | 2046.5 | 2046.5 | 1975.5 | 1975.5 | 2002 | 2032 | -26.5 | 30 | 5 | 4 | 4 | 101.62 |
| 焦炭小計 | | | | | | | | | | 31490 | 78757 | 94 | 590823.11 |
| 雞蛋 | jd2607 | 4365 | 4393 | 4300 | 4300 | 4344 | 4352 | -44 | 8 | 3 | 39 | -8 | 13.06 |
| 雞蛋 | jd2608 | 4650 | 4667 | 4621 | 4665 | 4644 | 4644 | 21 | 0 | 157313 | 157289 | -13912 | 730565.60 |
| 雞蛋 | jd2609 | 4387 | 4410 | 4306 | 4342 | 4371 | 4345 | -29 | -26 | 841145 | 321605 | -19931 | 3654869.16 |
| 雞蛋 | jd2610 | 4178 | 4196 | 4096 | 4127 | 4143 | 4136 | -16 | -7 | 201517 | 161597 | -5935 | 833628.27 |
| 雞蛋 | jd2611 | 4085 | 4109 | 4027 | 4052 | 4075 | 4057 | -23 | -18 | 86538 | 140734 | -8803 | 351140.10 |
| 雞蛋 | jd2612 | 4015 | 4055 | 3986 | 4012 | 4029 | 4012 | -17 | -17 | 29375 | 82815 | -2258 | 117876.24 |
| 雞蛋 | jd2701 | 3692 | 3718 | 3662 | 3684 | 3696 | 3685 | -12 | -11 | 14680 | 56731 | -490 | 54105.74 |
| 雞蛋 | jd2702 | 3321 | 3329 | 3288 | 3298 | 3318 | 3305 | -20 | -13 | 4314 | 32239 | -348 | 14259.41 |
| 雞蛋 | jd2703 | 3310 | 3314 | 3282 | 3289 | 3309 | 3294 | -20 | -15 | 788 | 10332 | 120 | 2595.97 |
| 雞蛋 | jd2704 | 3357 | 3358 | 3324 | 3329 | 3353 | 3336 | -24 | -17 | 366 | 4239 | 24 | 1221.09 |
| 雞蛋 | jd2705 | 3385 | 3398 | 3357 | 3359 | 3394 | 3376 | -35 | -18 | 2027 | 7441 | 442 | 6843.20 |
| 雞蛋 | jd2706 | 3232 | 3242 | 3215 | 3217 | 3240 | 3226 | -23 | -14 | 874 | 5190 | 325 | 2819.72 |
| 雞蛋小計 | | | | | | | | | | 1338940 | 980251 | -50774 | 5769937.58 |
| 焦煤 | jm2608 | 1250 | 1264.5 | 1249 | 1253 | 1253.5 | 1255 | -0.5 | 1.5 | 10100 | 10755 | -5631 | 76075.11 |
| 焦煤 | jm2609 | 1261 | 1274 | 1256.5 | 1260.5 | 1264 | 1265 | -3.5 | 1 | 459074 | 410231 | -11187 | 3485084.52 |
| 焦煤 | jm2610 | 1280 | 1285 | 1269.5 | 1273 | 1277.5 | 1277 | -4.5 | -0.5 | 2476 | 50182 | 286 | 18975.88 |
| 焦煤 | jm2611 | 1288.5 | 1300 | 1284 | 1286.5 | 1290.5 | 1291 | -4 | 0.5 | 2530 | 41772 | 370 | 19603.99 |
| 焦煤 | jm2612 | 1290 | 1299.5 | 1284 | 1284.5 | 1292.5 | 1292 | -8 | -0.5 | 2160 | 35817 | 613 | 16745.14 |
| 焦煤 | jm2701 | 1470 | 1481 | 1462.5 | 1465 | 1470.5 | 1471 | -5.5 | 0.5 | 41237 | 181359 | -1154 | 364043.23 |
| 焦煤 | jm2702 | 1468 | 1477.5 | 1462 | 1465 | 1468.5 | 1470.5 | -3.5 | 2 | 364 | 5909 | 191 | 3211.59 |
| 焦煤 | jm2703 | 1463.5 | 1475.5 | 1460 | 1460 | 1470 | 1466.5 | -10 | -3.5 | 62 | 763 | 0 | 545.68 |
| 焦煤 | jm2704 | 1470.5 | 1478 | 1461.5 | 1461.5 | 1472 | 1471 | -10.5 | -1 | 27 | 362 | 7 | 238.37 |
| 焦煤 | jm2705 | 1470 | 1483 | 1463 | 1465.5 | 1472.5 | 1473.5 | -7 | 1 | 2551 | 16328 | -14 | 22560.45 |
| 焦煤 | jm2706 | 1451 | 1475.5 | 1450.5 | 1459.5 | 1464 | 1465 | -4.5 | 1 | 24 | 41 | 3 | 211.03 |
| 焦煤 | jm2707 | 1433 | 1464.5 | 1433 | 1446 | 1466 | 1453 | -20 | -13 | 9 | 5 | 3 | 78.46 |
| 焦煤小計 | | | | | | | | | | 520614 | 753524 | -16513 | 4007373.46 |
| 聚乙烯 | l2608 | 7845 | 7932 | 7743 | 7768 | 7902 | 7841 | -134 | -61 | 4917 | 4148 | -1943 | 19279.10 |
| 聚乙烯 | l2609 | 7730 | 7778 | 7590 | 7618 | 7763 | 7682 | -145 | -81 | 641397 | 378141 | 2079 | 2463769.53 |
| 聚乙烯 | l2610 | 7569 | 7624 | 7426 | 7454 | 7607 | 7520 | -153 | -87 | 25137 | 106569 | 1320 | 94515.42 |
| 聚乙烯 | l2611 | 7437 | 7491 | 7319 | 7344 | 7476 | 7406 | -132 | -70 | 14080 | 93003 | -2367 | 52143.87 |
| 聚乙烯 | l2612 | 7395 | 7415 | 7254 | 7276 | 7398 | 7336 | -122 | -62 | 8896 | 49254 | 2593 | 32632.33 |
| 聚乙烯 | l2701 | 7327 | 7356 | 7201 | 7222 | 7335 | 7287 | -113 | -48 | 112001 | 131235 | 2808 | 408079.31 |
| 聚乙烯 | l2702 | 7299 | 7315 | 7168 | 7184 | 7310 | 7241 | -126 | -69 | 48 | 309 | 3 | 173.81 |
| 聚乙烯 | l2703 | 7238 | 7255 | 7137 | 7137 | 7246 | 7196 | -109 | -50 | 57 | 155 | 2 | 205.09 |
| 聚乙烯 | l2704 | 7278 | 7281 | 7152 | 7152 | 7250 | 7248 | -98 | -2 | 19 | 27 | 1 | 68.86 |
| 聚乙烯 | l2705 | 7214 | 7260 | 7130 | 7150 | 7236 | 7205 | -86 | -31 | 673 | 1813 | 45 | 2424.73 |
| 聚乙烯 | l2706 | 7245 | 7246 | 7148 | 7148 | 7220 | 7208 | -72 | -12 | 15 | 35 | 1 | 54.06 |
| 聚乙烯 | l2707 | 7184 | 7207 | 7176 | 7179 | 7200 | 7185 | -21 | -15 | 9 | 5 | 4 | 32.33 |
| 聚乙烯小計 | | | | | | | | | | 807249 | 764694 | 4546 | 3073378.44 |
| 聚乙烯月均價 | l2608F | 7569 | 7577 | 7504 | 7504 | 7574 | 7544 | -70 | -30 | 84 | 221 | -70 | 316.82 |
| 聚乙烯月均價 | l2609F | 7697 | 7754 | 7595 | 7620 | 7763 | 7682 | -143 | -81 | 3672 | 4117 | 54 | 14080.36 |
| 聚乙烯月均價 | l2610F | 7578 | 7603 | 7426 | 7453 | 7607 | 7520 | -154 | -87 | 1861 | 6559 | -26 | 7004.37 |
| 聚乙烯月均價 | l2611F | 7470 | 7481 | 7324 | 7336 | 7476 | 7406 | -140 | -70 | 455 | 5204 | -12 | 1686.83 |
| 聚乙烯月均價 | l2612F | 7392 | 7394 | 7257 | 7269 | 7398 | 7336 | -129 | -62 | 377 | 1317 | -4 | 1385.91 |
| 聚乙烯月均價 | l2701F | 7339 | 7342 | 7321 | 7322 | 7335 | 7287 | -13 | -48 | 24 | 1 | 1 | 87.98 |
| 聚乙烯月均價小計 | | | | | | | | | | 6473 | 17419 | -57 | 24562.27 |
| 原木 | lg2607 | 0 | 0 | 0 | 805 | 805 | 805 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 原木 | lg2609 | 817 | 822.5 | 817 | 822 | 818 | 820.5 | 4 | 2.5 | 4202 | 11849 | 108 | 31030.74 |
| 原木 | lg2611 | 817.5 | 819.5 | 816.5 | 819.5 | 816.5 | 818.5 | 3 | 2 | 221 | 4189 | 51 | 1628.43 |
| 原木 | lg2701 | 820 | 822 | 820 | 821 | 819.5 | 821 | 1.5 | 1.5 | 82 | 2840 | 17 | 606.07 |
| 原木 | lg2703 | 822 | 823.5 | 821 | 823 | 821.5 | 822 | 1.5 | 0.5 | 209 | 2198 | -9 | 1546.90 |
| 原木 | lg2705 | 824 | 826.5 | 824 | 826.5 | 825 | 825 | 1.5 | 0 | 53 | 1729 | 6 | 393.76 |
| 原木小計 | | | | | | | | | | 4767 | 22805 | 173 | 35205.89 |
| 生豬 | lh2607 | 0 | 0 | 0 | 10525 | 10525 | 10525 | 0 | 0 | 0 | 78 | -4 | 0.00 |
| 生豬 | lh2609 | 11920 | 11945 | 11755 | 11765 | 11980 | 11830 | -215 | -150 | 122772 | 190362 | -3941 | 2324347.21 |
| 生豬 | lh2611 | 12775 | 12775 | 12580 | 12610 | 12780 | 12650 | -170 | -130 | 43245 | 134113 | 715 | 875512.30 |
| 生豬 | lh2701 | 13260 | 13275 | 13145 | 13155 | 13320 | 13190 | -165 | -130 | 17924 | 100532 | -911 | 378338.02 |
| 生豬 | lh2703 | 13050 | 13060 | 12955 | 12965 | 13115 | 12990 | -150 | -125 | 11407 | 89324 | -419 | 237155.40 |
| 生豬 | lh2705 | 14045 | 14070 | 13950 | 13970 | 14120 | 14005 | -150 | -115 | 6374 | 35393 | -345 | 142833.94 |
| 生豬小計 | | | | | | | | | | 201722 | 549802 | -4905 | 3958186.86 |
| 豆粕 | m2608 | 3053 | 3067 | 3038 | 3043 | 3056 | 3049 | -13 | -7 | 28962 | 33148 | -20421 | 88321.52 |
| 豆粕 | m2609 | 3068 | 3088 | 3055 | 3061 | 3076 | 3069 | -15 | -7 | 937463 | 1943053 | -19128 | 2877685.92 |
| 豆粕 | m2611 | 3098 | 3117 | 3087 | 3093 | 3106 | 3101 | -13 | -5 | 57843 | 417315 | 3976 | 179425.08 |
| 豆粕 | m2612 | 3137 | 3158 | 3130 | 3137 | 3146 | 3144 | -9 | -2 | 24721 | 258143 | 5070 | 77741.31 |
| 豆粕 | m2701 | 3108 | 3151 | 3108 | 3129 | 3139 | 3135 | -10 | -4 | 326367 | 1369799 | -4582 | 1023313.72 |
| 豆粕 | m2703 | 3047 | 3056 | 3029 | 3040 | 3052 | 3045 | -12 | -7 | 27751 | 250476 | 9280 | 84522.24 |
| 豆粕 | m2705 | 2838 | 2838 | 2812 | 2826 | 2838 | 2828 | -12 | -10 | 66803 | 427306 | 2450 | 188938.00 |
| 豆粕 | m2707 | 2823 | 2826 | 2801 | 2813 | 2826 | 2817 | -13 | -9 | 8946 | 21668 | 8351 | 25208.47 |
| 豆粕小計 | | | | | | | | | | 1478856 | 4720908 | -15004 | 4545156.27 |
| 棕櫚油 | p2608 | 9106 | 9147 | 9043 | 9081 | 9113 | 9102 | -32 | -11 | 5992 | 3447 | -4334 | 54540.18 |
| 棕櫚油 | p2609 | 9271 | 9302 | 9191 | 9232 | 9256 | 9245 | -24 | -11 | 480364 | 473284 | -6977 | 4441281.89 |
| 棕櫚油 | p2610 | 9332 | 9359 | 9254 | 9295 | 9316 | 9305 | -21 | -11 | 3226 | 36101 | 131 | 30018.36 |
| 棕櫚油 | p2611 | 9390 | 9412 | 9314 | 9347 | 9376 | 9364 | -29 | -12 | 2694 | 35025 | -82 | 25226.69 |
| 棕櫚油 | p2612 | 9471 | 9490 | 9399 | 9434 | 9456 | 9438 | -22 | -18 | 872 | 20914 | 262 | 8230.28 |
| 棕櫚油 | p2701 | 9555 | 9588 | 9491 | 9530 | 9552 | 9535 | -22 | -17 | 103082 | 224830 | -6703 | 982933.91 |
| 棕櫚油 | p2702 | 9611 | 9638 | 9544 | 9574 | 9603 | 9585 | -29 | -18 | 1373 | 7138 | 566 | 13161.58 |
| 棕櫚油 | p2703 | 9638 | 9663 | 9578 | 9603 | 9644 | 9611 | -41 | -33 | 71 | 490 | -11 | 682.38 |
| 棕櫚油 | p2704 | 9629 | 9678 | 9565 | 9565 | 9630 | 9622 | -65 | -8 | 37 | 229 | -3 | 356.04 |
| 棕櫚油 | p2705 | 9606 | 9635 | 9541 | 9568 | 9597 | 9584 | -29 | -13 | 10038 | 40298 | 168 | 96206.59 |
| 棕櫚油 | p2706 | 9563 | 9759 | 9544 | 9544 | 9575 | 9572 | -31 | -3 | 40 | 89 | -1 | 382.90 |
| 棕櫚油 | p2707 | 9668 | 9769 | 9562 | 9565 | 9587 | 9620 | -22 | 33 | 12 | 26 | 2 | 115.45 |
| 棕櫚油小計 | | | | | | | | | | 607801 | 841871 | -16982 | 5653136.25 |
| 液化石油氣 | pg2607 | 0 | 0 | 0 | 5134 | 5134 | 5134 | 0 | 0 | 0 | 107 | 0 | 0.00 |
| 液化石油氣 | pg2608 | 5207 | 5284 | 5191 | 5197 | 5173 | 5235 | 24 | 62 | 79195 | 29976 | -5682 | 829237.39 |
| 液化石油氣 | pg2609 | 5080 | 5164 | 5080 | 5102 | 5064 | 5121 | 38 | 57 | 8136 | 7776 | 26 | 83332.02 |
| 液化石油氣 | pg2610 | 5390 | 5470 | 5390 | 5407 | 5372 | 5431 | 35 | 59 | 37288 | 59058 | 5192 | 405056.30 |
| 液化石油氣 | pg2611 | 5259 | 5346 | 5259 | 5287 | 5259 | 5309 | 28 | 50 | 4291 | 22794 | 527 | 45567.06 |
| 液化石油氣 | pg2612 | 5188 | 5235 | 5163 | 5170 | 5154 | 5194 | 16 | 40 | 1744 | 5767 | 139 | 18118.66 |
| 液化石油氣 | pg2701 | 5078 | 5142 | 5044 | 5049 | 5037 | 5079 | 12 | 42 | 181 | 334 | 37 | 1838.87 |
| 液化石油氣 | pg2702 | 4965 | 5009 | 4928 | 4932 | 4920 | 4961 | 12 | 41 | 28 | 93 | 7 | 277.82 |
| 液化石油氣 | pg2703 | 4820 | 4881 | 4774 | 4787 | 4789 | 4816 | -2 | 27 | 118 | 220 | -40 | 1136.69 |
| 液化石油氣 | pg2704 | 4958 | 5250 | 4958 | 5160 | 5156 | 5161 | 4 | 5 | 78 | 198 | 17 | 805.15 |
| 液化石油氣 | pg2705 | 5140 | 5140 | 4982 | 4982 | 5005 | 5040 | -23 | 35 | 28 | 77 | 13 | 282.28 |
| 液化石油氣 | pg2706 | 4976 | 4976 | 4908 | 4960 | 4955 | 4948 | 5 | -7 | 3 | 3 | 1 | 29.69 |
| 液化石油氣小計 | | | | | | | | | | 131090 | 126403 | 237 | 1385681.94 |
| 聚丙烯 | pp2608 | 8415 | 8470 | 8316 | 8337 | 8376 | 8405 | -39 | 29 | 9422 | 18738 | -4359 | 39598.43 |
| 聚丙烯 | pp2609 | 8087 | 8164 | 8022 | 8044 | 8091 | 8097 | -47 | 6 | 775187 | 493662 | 8599 | 3138586.00 |
| 聚丙烯 | pp2610 | 7809 | 7863 | 7734 | 7759 | 7808 | 7809 | -49 | 1 | 23925 | 124961 | 2080 | 93421.87 |
| 聚丙烯 | pp2611 | 7616 | 7693 | 7570 | 7589 | 7641 | 7648 | -52 | 7 | 10322 | 87455 | 1630 | 39471.39 |
| 聚丙烯 | pp2612 | 7560 | 7596 | 7465 | 7496 | 7563 | 7545 | -67 | -18 | 6844 | 54936 | 1156 | 25821.61 |
| 聚丙烯 | pp2701 | 7510 | 7550 | 7413 | 7439 | 7510 | 7496 | -71 | -14 | 124009 | 194235 | 7488 | 464845.64 |
| 聚丙烯 | pp2702 | 7495 | 7495 | 7394 | 7394 | 7477 | 7471 | -83 | -6 | 36 | 914 | 23 | 134.48 |
| 聚丙烯 | pp2703 | 7420 | 7434 | 7337 | 7349 | 7404 | 7393 | -55 | -11 | 22 | 101 | 7 | 81.32 |
| 聚丙烯 | pp2704 | 7359 | 7378 | 7285 | 7285 | 7360 | 7353 | -75 | -7 | 29 | 82 | 7 | 106.63 |
| 聚丙烯 | pp2705 | 7343 | 7369 | 7227 | 7246 | 7335 | 7307 | -89 | -28 | 1404 | 16717 | 208 | 5129.92 |
| 聚丙烯 | pp2706 | 7290 | 7338 | 7211 | 7211 | 7318 | 7314 | -107 | -4 | 36 | 85 | 0 | 131.67 |
| 聚丙烯 | pp2707 | 7324 | 7400 | 7215 | 7215 | 7319 | 7311 | -104 | -8 | 17 | 5 | 4 | 62.15 |
| 聚丙烯小計 | | | | | | | | | | 951253 | 991891 | 16843 | 3807391.12 |
| 聚丙烯月均價 | pp2608F | 8075 | 8078 | 8044 | 8044 | 8074 | 8088 | -30 | 14 | 23 | 40 | -8 | 92.74 |
| 聚丙烯月均價 | pp2609F | 8124 | 8163 | 8030 | 8044 | 8091 | 8097 | -47 | 6 | 1043 | 885 | 98 | 4232.40 |
| 聚丙烯月均價 | pp2610F | 7835 | 7858 | 7748 | 7759 | 7808 | 7809 | -49 | 1 | 543 | 2042 | 76 | 2120.00 |
| 聚丙烯月均價 | pp2611F | 7664 | 7686 | 7595 | 7595 | 7641 | 7648 | -46 | 7 | 290 | 1653 | 106 | 1111.34 |
| 聚丙烯月均價 | pp2612F | 7567 | 7588 | 7481 | 7498 | 7563 | 7545 | -65 | -18 | 239 | 1849 | 51 | 901.17 |
| 聚丙烯月均價 | pp2701F | 7540 | 7540 | 7501 | 7501 | 7510 | 7496 | -9 | -14 | 16 | 2 | 1 | 60.24 |
| 聚丙烯月均價小計 | | | | | | | | | | 2154 | 6471 | 324 | 8517.89 |
| 粳米 | rr2608 | 3514 | 3523 | 3507 | 3509 | 3517 | 3512 | -8 | -5 | 810 | 3848 | -279 | 2845.00 |
| 粳米 | rr2609 | 3596 | 3610 | 3596 | 3601 | 3600 | 3602 | 1 | 2 | 1183 | 37738 | 305 | 4261.30 |
| 粳米 | rr2610 | 3563 | 3565 | 3554 | 3562 | 3561 | 3558 | 1 | -3 | 830 | 7229 | 321 | 2953.78 |
| 粳米 | rr2611 | 3569 | 3583 | 3569 | 3583 | 3588 | 3576 | -5 | -12 | 2 | 25 | 2 | 7.15 |
| 粳米 | rr2612 | 3584 | 3604 | 3581 | 3590 | 3586 | 3589 | 4 | 3 | 8 | 53 | -1 | 28.71 |
| 粳米 | rr2701 | 3599 | 3612 | 3584 | 3592 | 3595 | 3592 | -3 | -3 | 10 | 46 | -2 | 35.93 |
| 粳米 | rr2702 | 3605 | 3623 | 3592 | 3610 | 3603 | 3609 | 7 | 6 | 12 | 64 | 3 | 43.31 |
| 粳米 | rr2703 | 3592 | 3618 | 3573 | 3602 | 3605 | 3602 | -3 | -3 | 31 | 61 | -5 | 111.68 |
| 粳米 | rr2704 | 3634 | 3636 | 3596 | 3619 | 3612 | 3616 | 7 | 4 | 12 | 17 | 1 | 43.40 |
| 粳米 | rr2705 | 3600 | 3644 | 3589 | 3614 | 3606 | 3607 | 8 | 1 | 27 | 31 | -1 | 97.40 |
| 粳米 | rr2706 | 3619 | 3620 | 3601 | 3611 | 3619 | 3611 | -8 | -8 | 14 | 10 | -1 | 50.55 |
| 粳米 | rr2707 | 3661 | 3661 | 3605 | 3608 | 3601 | 3626 | 7 | 25 | 11 | 3 | 3 | 39.89 |
| 粳米小計 | | | | | | | | | | 2950 | 49125 | 346 | 10518.11 |
| 聚氯乙烯 | v2608 | 4555 | 4571 | 4390 | 4393 | 4561 | 4507 | -168 | -54 | 27636 | 22690 | -16859 | 62279.11 |
| 聚氯乙烯 | v2609 | 4605 | 4613 | 4434 | 4440 | 4610 | 4517 | -170 | -93 | 1151918 | 1129744 | 28724 | 2601920.72 |
| 聚氯乙烯 | v2610 | 4665 | 4665 | 4479 | 4485 | 4655 | 4559 | -170 | -96 | 37924 | 186412 | 1750 | 86464.56 |
| 聚氯乙烯 | v2611 | 4693 | 4693 | 4516 | 4520 | 4690 | 4593 | -170 | -97 | 16684 | 151342 | 1856 | 38322.27 |
| 聚氯乙烯 | v2612 | 4721 | 4723 | 4549 | 4554 | 4724 | 4635 | -170 | -89 | 13372 | 66287 | 5440 | 30995.86 |
| 聚氯乙烯 | v2701 | 4750 | 4756 | 4577 | 4583 | 4755 | 4649 | -172 | -106 | 201105 | 298663 | 8110 | 467542.71 |
| 聚氯乙烯 | v2702 | 4760 | 4775 | 4607 | 4611 | 4768 | 4718 | -157 | -50 | 280 | 561 | -32 | 660.61 |
| 聚氯乙烯 | v2703 | 4775 | 4786 | 4625 | 4633 | 4786 | 4705 | -153 | -81 | 266 | 1495 | -85 | 625.88 |
| 聚氯乙烯 | v2704 | 4955 | 4972 | 4814 | 4828 | 4981 | 4869 | -153 | -112 | 86 | 534 | -3 | 209.38 |
| 聚氯乙烯 | v2705 | 4990 | 4999 | 4838 | 4856 | 4999 | 4923 | -143 | -76 | 2135 | 7839 | 89 | 5255.33 |
| 聚氯乙烯 | v2706 | 5000 | 5006 | 4848 | 4866 | 5015 | 4902 | -149 | -113 | 111 | 231 | -15 | 272.11 |
| 聚氯乙烯 | v2707 | 5017 | 5019 | 4861 | 4873 | 5015 | 4927 | -142 | -88 | 64 | 27 | 12 | 157.69 |
| 聚氯乙烯小計 | | | | | | | | | | 1451581 | 1865825 | 28987 | 3294706.23 |
| 聚氯乙烯月均價 | v2608F | 4500 | 4506 | 4420 | 4422 | 4504 | 4478 | -82 | -26 | 123 | 310 | 59 | 273.92 |
| 聚氯乙烯月均價 | v2609F | 4607 | 4608 | 4435 | 4442 | 4610 | 4517 | -168 | -93 | 3574 | 10074 | -387 | 8055.69 |
| 聚氯乙烯月均價 | v2610F | 4644 | 4652 | 4488 | 4488 | 4655 | 4559 | -167 | -96 | 162 | 10340 | 21 | 366.99 |
| 聚氯乙烯月均價 | v2611F | 4680 | 4681 | 4521 | 4524 | 4690 | 4593 | -166 | -97 | 110 | 6052 | 36 | 254.27 |
| 聚氯乙烯月均價 | v2612F | 4707 | 4717 | 4550 | 4555 | 4724 | 4635 | -169 | -89 | 1026 | 1097 | 13 | 2375.31 |
| 聚氯乙烯月均價 | v2701F | 4744 | 4745 | 4627 | 4627 | 4755 | 4649 | -128 | -106 | 43 | 3 | 2 | 101.36 |
| 聚氯乙烯月均價小計 | | | | | | | | | | 5038 | 27876 | -256 | 11427.54 |
| 豆油 | y2608 | 8550 | 8568 | 8466 | 8500 | 8557 | 8526 | -57 | -31 | 10114 | 3745 | -3437 | 86233.74 |
| 豆油 | y2609 | 8590 | 8590 | 8511 | 8535 | 8584 | 8549 | -49 | -35 | 229203 | 526645 | -25313 | 1959527.55 |
| 豆油 | y2611 | 8627 | 8627 | 8543 | 8564 | 8607 | 8579 | -43 | -28 | 5563 | 92646 | 1033 | 47727.20 |
| 豆油 | y2612 | 8605 | 8607 | 8539 | 8557 | 8600 | 8568 | -43 | -32 | 3790 | 78031 | 1074 | 32473.90 |
| 豆油 | y2701 | 8580 | 8581 | 8510 | 8533 | 8575 | 8543 | -42 | -32 | 68502 | 321987 | -5322 | 585249.41 |
| 豆油 | y2703 | 8487 | 8500 | 8442 | 8459 | 8488 | 8468 | -29 | -20 | 2563 | 64250 | 509 | 21705.47 |
| 豆油 | y2705 | 8287 | 8287 | 8227 | 8251 | 8272 | 8251 | -21 | -21 | 11509 | 79490 | 1416 | 94967.23 |
| 豆油 | y2707 | 8223 | 8228 | 8178 | 8204 | 8214 | 8196 | -10 | -18 | 4286 | 7749 | 2637 | 35131.13 |
| 豆油小計 | | | | | | | | | | 335530 | 1174543 | -27403 | 2863015.62 |
| 總計 | | | | | | | | | | 11133109 | 18162457 | -61938 | 52496535.89 |
(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－前結算價
(5) 漲跌1＝今結算價－前結算價
