| 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 | a2609 | 4775 | 4792 | 4754 | 4762 | 4753 | 4772 | 9 | 19 | 168771 | 221926 | -9696 | 805388.15 |
| 豆一 | a2611 | 4792 | 4829 | 4790 | 4795 | 4789 | 4808 | 6 | 19 | 65762 | 163529 | -3357 | 316197.70 |
| 豆一 | a2701 | 4836 | 4856 | 4819 | 4825 | 4819 | 4837 | 6 | 18 | 27274 | 57639 | 697 | 131929.77 |
| 豆一 | a2703 | 4823 | 4853 | 4820 | 4829 | 4823 | 4837 | 6 | 14 | 13946 | 44215 | 2119 | 67458.53 |
| 豆一 | a2705 | 4908 | 4921 | 4890 | 4897 | 4897 | 4904 | 0 | 7 | 1542 | 8293 | 153 | 7563.32 |
| 豆一 | a2707 | 4915 | 4925 | 4892 | 4898 | 4900 | 4908 | -2 | 8 | 825 | 5134 | 466 | 4049.21 |
| 豆一小計 | | | | | | | | | | 278120 | 500736 | -9618 | 1332586.69 |
| 豆二 | b2608 | 3776 | 3797 | 3736 | 3736 | 3775 | 3756 | -39 | -19 | 410 | 2071 | -137 | 1540.13 |
| 豆二 | b2609 | 3896 | 3909 | 3841 | 3845 | 3897 | 3873 | -52 | -24 | 197144 | 155667 | -22321 | 763610.41 |
| 豆二 | b2610 | 3935 | 3947 | 3879 | 3879 | 3930 | 3908 | -51 | -22 | 10956 | 53287 | -458 | 42818.99 |
| 豆二 | b2611 | 3962 | 3972 | 3901 | 3902 | 3954 | 3931 | -52 | -23 | 54236 | 96728 | 318 | 213246.55 |
| 豆二 | b2612 | 3981 | 3993 | 3928 | 3928 | 3972 | 3953 | -44 | -19 | 5338 | 30925 | 1137 | 21103.34 |
| 豆二 | b2701 | 3973 | 3981 | 3920 | 3920 | 3962 | 3942 | -42 | -20 | 6443 | 10345 | 1054 | 25403.69 |
| 豆二 | b2702 | 3926 | 3943 | 3835 | 3888 | 3929 | 3910 | -41 | -19 | 40 | 413 | 1 | 156.42 |
| 豆二 | b2703 | 3861 | 3876 | 3833 | 3839 | 3865 | 3853 | -26 | -12 | 59 | 771 | 6 | 227.34 |
| 豆二 | b2704 | 3730 | 3745 | 3705 | 3716 | 3740 | 3725 | -24 | -15 | 60 | 609 | -7 | 223.54 |
| 豆二 | b2705 | 3662 | 3662 | 3622 | 3624 | 3656 | 3641 | -32 | -15 | 1233 | 8339 | -190 | 4489.85 |
| 豆二 | b2706 | 3646 | 3646 | 3610 | 3610 | 3634 | 3619 | -24 | -15 | 102 | 424 | 11 | 369.16 |
| 豆二 | b2707 | 3636 | 3642 | 3618 | 3618 | 3628 | 3624 | -10 | -4 | 43 | 390 | 25 | 155.85 |
| 豆二小計 | | | | | | | | | | 276064 | 359969 | -20561 | 1073345.27 |
| 膠合板 | bb2609 | 0 | 0 | 0 | 148.25 | 148.25 | 148.25 | 0 | 0 | 0 | 107 | 0 | 0.00 |
| 膠合板 | bb2611 | 148 | 148 | 148 | 148 | 147.9 | 148 | 0.1 | 0.1 | 1 | 113 | 1 | 7.40 |
| 膠合板 | bb2701 | 0 | 0 | 0 | 146.55 | 146.55 | 146.55 | 0 | 0 | 0 | 55 | 0 | 0.00 |
| 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 | 147.4 | 147.35 | 147.4 | 0.05 | 0.05 | 0 | 0 | 0 | 0.00 |
| 膠合板 | bb2707 | 0 | 0 | 0 | 147.5 | 147.45 | 147.5 | 0.05 | 0.05 | 0 | 0 | 0 | 0.00 |
| 膠合板小計 | | | | | | | | | | 1 | 311 | 1 | 7.40 |
| 純苯 | bz2607 | 0 | 0 | 0 | 8070 | 8070 | 8070 | 0 | 0 | 0 | 200 | 0 | 0.00 |
| 純苯 | bz2608 | 7870 | 7940 | 7398 | 7421 | 7977 | 7664 | -556 | -313 | 2112 | 2093 | -600 | 48560.17 |
| 純苯 | bz2609 | 7622 | 7733 | 7187 | 7214 | 7793 | 7408 | -579 | -385 | 36361 | 23836 | -396 | 808173.82 |
| 純苯 | bz2610 | 7500 | 7555 | 7157 | 7157 | 7613 | 7242 | -456 | -371 | 1663 | 8947 | 233 | 36134.23 |
| 純苯 | bz2611 | 7292 | 7383 | 6986 | 6986 | 7431 | 7109 | -445 | -322 | 199 | 3748 | 64 | 4244.61 |
| 純苯 | bz2612 | 7217 | 7242 | 6848 | 6848 | 7285 | 6915 | -437 | -370 | 103 | 2018 | 22 | 2137.04 |
| 純苯 | bz2701 | 7116 | 7145 | 6813 | 6813 | 7247 | 6857 | -434 | -390 | 206 | 724 | 13 | 4237.91 |
| 純苯 | bz2702 | 6823 | 6826 | 6823 | 6823 | 7258 | 6830 | -435 | -428 | 51 | 34 | 12 | 1045.04 |
| 純苯 | bz2703 | 0 | 0 | 0 | 6862 | 7102 | 6862 | -240 | -240 | 1 | 27 | 0 | 21.31 |
| 純苯 | bz2704 | 6850 | 6850 | 6737 | 6742 | 7166 | 6805 | -424 | -361 | 8 | 14 | -1 | 163.34 |
| 純苯 | bz2705 | 6875 | 6875 | 6766 | 6766 | 7197 | 6806 | -431 | -391 | 4 | 3 | 0 | 81.68 |
| 純苯 | bz2706 | 6890 | 6890 | 6890 | 6890 | 7329 | 6890 | -439 | -439 | 1 | 3 | 0 | 20.67 |
| 純苯小計 | | | | | | | | | | 40709 | 41647 | -653 | 904819.81 |
| 玉米 | c2609 | 2272 | 2275 | 2262 | 2268 | 2270 | 2269 | -2 | -1 | 457048 | 955130 | 8321 | 1037130.21 |
| 玉米 | c2611 | 2253 | 2255 | 2244 | 2248 | 2250 | 2249 | -2 | -1 | 68959 | 394277 | 3497 | 155117.32 |
| 玉米 | c2701 | 2260 | 2262 | 2252 | 2256 | 2255 | 2257 | 1 | 2 | 25433 | 146117 | 2050 | 57407.50 |
| 玉米 | c2703 | 2279 | 2279 | 2263 | 2267 | 2267 | 2268 | 0 | 1 | 12323 | 180265 | 222 | 27957.76 |
| 玉米 | c2705 | 2306 | 2310 | 2302 | 2304 | 2303 | 2305 | 1 | 2 | 3513 | 24075 | 208 | 8099.43 |
| 玉米 | c2707 | 2315 | 2319 | 2313 | 2314 | 2314 | 2316 | 0 | 2 | 3216 | 17600 | 1089 | 7448.49 |
| 玉米小計 | | | | | | | | | | 570492 | 1717464 | 15387 | 1293160.71 |
| 玉米淀粉 | cs2609 | 2639 | 2639 | 2626 | 2633 | 2638 | 2632 | -5 | -6 | 122577 | 232351 | 6030 | 322678.49 |
| 玉米淀粉 | cs2611 | 2594 | 2594 | 2577 | 2584 | 2589 | 2583 | -5 | -6 | 21155 | 124075 | 3384 | 54653.13 |
| 玉米淀粉 | cs2701 | 2605 | 2606 | 2595 | 2599 | 2603 | 2600 | -4 | -3 | 2724 | 13373 | 971 | 7082.69 |
| 玉米淀粉 | cs2703 | 2604 | 2610 | 2594 | 2599 | 2603 | 2599 | -4 | -4 | 1007 | 15424 | 632 | 2617.81 |
| 玉米淀粉 | cs2705 | 2653 | 2653 | 2648 | 2650 | 2650 | 2650 | 0 | 0 | 23 | 941 | 12 | 60.96 |
| 玉米淀粉 | cs2707 | 2648 | 2652 | 2646 | 2649 | 2649 | 2648 | 0 | -1 | 12 | 45 | 1 | 31.78 |
| 玉米淀粉小計 | | | | | | | | | | 147498 | 386209 | 11030 | 387124.86 |
| 苯乙烯 | eb2607 | 8578 | 8578 | 8456 | 8456 | 8969 | 8690 | -513 | -279 | 90 | 1045 | -2510 | 391.08 |
| 苯乙烯 | eb2608 | 8852 | 8979 | 8440 | 8496 | 9028 | 8670 | -532 | -358 | 64641 | 20445 | -8897 | 280234.04 |
| 苯乙烯 | eb2609 | 8723 | 8892 | 8331 | 8388 | 8941 | 8563 | -553 | -378 | 688424 | 229096 | -2337 | 2947819.77 |
| 苯乙烯 | eb2610 | 8637 | 8730 | 8254 | 8254 | 8780 | 8380 | -526 | -400 | 294960 | 177545 | 5782 | 1236019.83 |
| 苯乙烯 | eb2611 | 8449 | 8575 | 8105 | 8106 | 8622 | 8253 | -516 | -369 | 32575 | 90111 | 457 | 134432.28 |
| 苯乙烯 | eb2612 | 8380 | 8430 | 7970 | 7981 | 8478 | 8118 | -497 | -360 | 6408 | 17743 | 152 | 26010.29 |
| 苯乙烯 | eb2701 | 8260 | 8318 | 7865 | 7882 | 8367 | 8021 | -485 | -346 | 3586 | 6425 | 198 | 14382.03 |
| 苯乙烯 | eb2702 | 8100 | 8200 | 7804 | 7804 | 8302 | 7879 | -498 | -423 | 147 | 411 | -43 | 579.13 |
| 苯乙烯 | eb2703 | 8099 | 8153 | 7740 | 7766 | 8204 | 7888 | -438 | -316 | 31 | 362 | -6 | 122.28 |
| 苯乙烯 | eb2704 | 8000 | 8000 | 7693 | 7693 | 8183 | 7778 | -490 | -405 | 13 | 149 | 4 | 50.56 |
| 苯乙烯 | eb2705 | 7958 | 8044 | 7640 | 7649 | 8093 | 7875 | -444 | -218 | 148 | 410 | 34 | 582.82 |
| 苯乙烯 | eb2706 | 7927 | 7961 | 7625 | 7637 | 8038 | 7844 | -401 | -194 | 28 | 66 | 9 | 109.82 |
| 苯乙烯小計 | | | | | | | | | | 1091051 | 543808 | -7157 | 4640733.92 |
| 乙二醇 | eg2607 | 0 | 0 | 0 | 4231 | 4231 | 4231 | 0 | 0 | 0 | 135 | 0 | 0.00 |
| 乙二醇 | eg2608 | 5044 | 5126 | 4878 | 4936 | 5004 | 4981 | -68 | -23 | 2720 | 7283 | -1154 | 13548.91 |
| 乙二醇 | eg2609 | 4914 | 5017 | 4738 | 4781 | 4924 | 4854 | -143 | -70 | 714040 | 363253 | 5558 | 3466432.53 |
| 乙二醇 | eg2610 | 4806 | 4885 | 4615 | 4647 | 4806 | 4711 | -159 | -95 | 63463 | 94051 | 2819 | 299023.28 |
| 乙二醇 | eg2611 | 4668 | 4776 | 4502 | 4533 | 4702 | 4593 | -169 | -109 | 12542 | 64416 | 509 | 57608.22 |
| 乙二醇 | eg2612 | 4609 | 4694 | 4418 | 4453 | 4623 | 4515 | -170 | -108 | 6389 | 35806 | 1421 | 28848.51 |
| 乙二醇 | eg2701 | 4575 | 4650 | 4369 | 4409 | 4592 | 4478 | -183 | -114 | 87574 | 90130 | 3648 | 392172.36 |
| 乙二醇 | eg2702 | 4571 | 4623 | 4351 | 4355 | 4581 | 4493 | -226 | -88 | 93 | 267 | -9 | 417.92 |
| 乙二醇 | eg2703 | 4541 | 4606 | 4338 | 4370 | 4589 | 4500 | -219 | -89 | 139 | 234 | 9 | 625.58 |
| 乙二醇 | eg2704 | 4534 | 4552 | 4338 | 4365 | 4561 | 4421 | -196 | -140 | 61 | 58 | -1 | 269.68 |
| 乙二醇 | eg2705 | 4529 | 4559 | 4334 | 4361 | 4556 | 4433 | -195 | -123 | 320 | 820 | 108 | 1418.80 |
| 乙二醇 | eg2706 | 4515 | 4533 | 4330 | 4360 | 4543 | 4419 | -183 | -124 | 36 | 21 | -1 | 159.11 |
| 乙二醇小計 | | | | | | | | | | 887377 | 656474 | 12907 | 4260524.91 |
| 纖維板 | fb2608 | 1287.5 | 1287.5 | 1263.5 | 1280.5 | 1311.5 | 1277 | -31 | -34.5 | 40 | 203 | 10 | 51.10 |
| 纖維板 | fb2609 | 1265 | 1288.5 | 1263 | 1269.5 | 1272 | 1273.5 | -2.5 | 1.5 | 2325 | 8340 | -225 | 2961.37 |
| 纖維板 | fb2610 | 1314 | 1342.5 | 1310 | 1313 | 1322.5 | 1322 | -9.5 | -0.5 | 2416 | 7664 | 90 | 3194.67 |
| 纖維板 | fb2611 | 1307 | 1316.5 | 1294.5 | 1294.5 | 1307 | 1303.5 | -12.5 | -3.5 | 1364 | 6919 | 128 | 1778.46 |
| 纖維板 | fb2612 | 1322.5 | 1327 | 1316.5 | 1317 | 1321 | 1320 | -4 | -1 | 120 | 3689 | 27 | 158.44 |
| 纖維板 | fb2701 | 1318.5 | 1328.5 | 1316.5 | 1317 | 1322 | 1321 | -5 | -1 | 80 | 1140 | 41 | 105.70 |
| 纖維板 | fb2702 | 0 | 0 | 0 | 1318 | 1318 | 1318 | 0 | 0 | 0 | 6 | 0 | 0.00 |
| 纖維板 | fb2703 | 0 | 0 | 0 | 1314 | 1314 | 1314 | 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 | 1316.5 | 1324 | 1316.5 | 1324 | 1310.5 | 1320 | 13.5 | 9.5 | 2 | 2 | 0 | 2.64 |
| 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 | | | | | | | | | | 6347 | 27972 | 71 | 8252.38 |
| 鐵礦石 | i2608 | 742 | 742 | 735.5 | 737.5 | 739.5 | 739.5 | -2 | 0 | 666 | 2000 | -486 | 4927.64 |
| 鐵礦石 | i2609 | 745 | 746 | 739.5 | 741 | 743 | 742.5 | -2 | -0.5 | 156270 | 481768 | -4256 | 1160772.62 |
| 鐵礦石 | i2610 | 739.5 | 743.5 | 737 | 738.5 | 740.5 | 740 | -2 | -0.5 | 8812 | 100908 | -349 | 65231.55 |
| 鐵礦石 | i2611 | 735.5 | 740.5 | 734 | 736 | 737.5 | 737 | -1.5 | -0.5 | 5528 | 74960 | -191 | 40754.94 |
| 鐵礦石 | i2612 | 736.5 | 737.5 | 731 | 734 | 735 | 735 | -1 | 0 | 3581 | 60390 | -53 | 26320.86 |
| 鐵礦石 | i2701 | 733 | 735 | 728.5 | 729.5 | 731.5 | 731.5 | -2 | 0 | 42753 | 219173 | 2801 | 312815.23 |
| 鐵礦石 | i2702 | 732.5 | 733 | 727.5 | 728.5 | 731 | 730.5 | -2.5 | -0.5 | 515 | 35000 | 249 | 3762.55 |
| 鐵礦石 | i2703 | 730.5 | 731 | 725.5 | 727 | 728.5 | 728 | -1.5 | -0.5 | 1200 | 30828 | 569 | 8741.00 |
| 鐵礦石 | i2704 | 729.5 | 730.5 | 725.5 | 726.5 | 728.5 | 727.5 | -2 | -1 | 778 | 27331 | 162 | 5663.26 |
| 鐵礦石 | i2705 | 726 | 728 | 722.5 | 723.5 | 725.5 | 725 | -2 | -0.5 | 3031 | 55919 | 344 | 21979.76 |
| 鐵礦石 | i2706 | 724.5 | 726 | 721 | 721.5 | 723.5 | 723 | -2 | -0.5 | 972 | 14790 | 366 | 7029.84 |
| 鐵礦石 | i2707 | 721.5 | 724 | 718.5 | 720 | 721 | 720.5 | -1 | -0.5 | 237 | 1707 | 144 | 1708.10 |
| 鐵礦石小計 | | | | | | | | | | 224343 | 1104774 | -700 | 1659707.34 |
| 焦炭 | j2608 | 1812 | 1820 | 1812 | 1820 | 1804.5 | 1817.5 | 15.5 | 13 | 31 | 111 | -3 | 563.52 |
| 焦炭 | j2609 | 1848 | 1863 | 1834 | 1853.5 | 1841 | 1849 | 12.5 | 8 | 33507 | 58959 | 136 | 619707.06 |
| 焦炭 | j2610 | 1864.5 | 1885 | 1864.5 | 1878.5 | 1868 | 1872.5 | 10.5 | 4.5 | 108 | 3304 | 55 | 2022.48 |
| 焦炭 | j2611 | 1896 | 1912 | 1893 | 1911.5 | 1897.5 | 1901 | 14 | 3.5 | 83 | 2956 | 57 | 1578.04 |
| 焦炭 | j2612 | 1902 | 1922.5 | 1899.5 | 1922 | 1906.5 | 1907 | 15.5 | 0.5 | 22 | 929 | 16 | 419.60 |
| 焦炭 | j2701 | 1922 | 1938 | 1913.5 | 1931 | 1924 | 1925.5 | 7 | 1.5 | 4606 | 16043 | 145 | 88700.42 |
| 焦炭 | j2702 | 1931.5 | 1937 | 1921.5 | 1936.5 | 1930 | 1929 | 6.5 | -1 | 18 | 252 | 17 | 347.25 |
| 焦炭 | j2703 | 1929 | 1936 | 1929 | 1936 | 1931.5 | 1931.5 | 4.5 | 0 | 3 | 20 | 1 | 57.94 |
| 焦炭 | j2704 | 1934.5 | 1934.5 | 1934.5 | 1934.5 | 1943 | 1934.5 | -8.5 | -8.5 | 2 | 19 | -1 | 38.69 |
| 焦炭 | j2705 | 1924 | 1938 | 1924 | 1935 | 1929.5 | 1928.5 | 5.5 | -1 | 31 | 617 | 8 | 597.88 |
| 焦炭 | j2706 | 1924.5 | 1924.5 | 1924.5 | 1924.5 | 1942 | 1924.5 | -17.5 | -17.5 | 1 | 2 | -1 | 19.24 |
| 焦炭 | j2707 | 0 | 0 | 0 | 1944.5 | 1944.5 | 1944.5 | 0 | 0 | 0 | 4 | 0 | 0.00 |
| 焦炭小計 | | | | | | | | | | 38412 | 83216 | 430 | 714052.13 |
| 雞蛋 | jd2607 | 4250 | 4300 | 4250 | 4300 | 4250 | 4283 | 50 | 33 | 3 | 2 | -13 | 12.85 |
| 雞蛋 | jd2608 | 4385 | 4473 | 4373 | 4468 | 4363 | 4418 | 105 | 55 | 56073 | 38975 | -4265 | 247748.05 |
| 雞蛋 | jd2609 | 4040 | 4096 | 4035 | 4085 | 4079 | 4070 | 6 | -9 | 592962 | 262569 | 889 | 2413437.97 |
| 雞蛋 | jd2610 | 3878 | 3904 | 3836 | 3883 | 3909 | 3872 | -26 | -37 | 159759 | 146231 | 3084 | 618605.38 |
| 雞蛋 | jd2611 | 3876 | 3876 | 3812 | 3843 | 3893 | 3840 | -50 | -53 | 71125 | 132549 | 1301 | 273147.82 |
| 雞蛋 | jd2612 | 3870 | 3880 | 3816 | 3834 | 3890 | 3841 | -56 | -49 | 27166 | 81679 | 239 | 104364.34 |
| 雞蛋 | jd2701 | 3618 | 3620 | 3571 | 3587 | 3617 | 3593 | -30 | -24 | 14543 | 46721 | -47 | 52260.14 |
| 雞蛋 | jd2702 | 3240 | 3248 | 3215 | 3219 | 3244 | 3227 | -25 | -17 | 3803 | 29112 | -198 | 12274.99 |
| 雞蛋 | jd2703 | 3232 | 3235 | 3212 | 3213 | 3242 | 3219 | -29 | -23 | 978 | 10531 | 261 | 3148.22 |
| 雞蛋 | jd2704 | 3301 | 3303 | 3270 | 3291 | 3308 | 3290 | -17 | -18 | 500 | 4048 | 100 | 1645.05 |
| 雞蛋 | jd2705 | 3360 | 3371 | 3348 | 3350 | 3367 | 3358 | -17 | -9 | 1527 | 7813 | 132 | 5128.64 |
| 雞蛋 | jd2706 | 3220 | 3223 | 3190 | 3199 | 3222 | 3203 | -23 | -19 | 2069 | 7133 | 943 | 6628.70 |
| 雞蛋小計 | | | | | | | | | | 930508 | 767363 | 2426 | 3738402.14 |
| 焦煤 | jm2608 | 1276 | 1282.5 | 1261 | 1272 | 1281.5 | 1272.5 | -9.5 | -9 | 1583 | 7672 | -368 | 12086.54 |
| 焦煤 | jm2609 | 1280 | 1284.5 | 1261 | 1270.5 | 1284 | 1272.5 | -13.5 | -11.5 | 510556 | 409442 | -14400 | 3899447.55 |
| 焦煤 | jm2610 | 1275.5 | 1284.5 | 1266 | 1274.5 | 1282.5 | 1274 | -8 | -8.5 | 9234 | 53494 | 958 | 70602.36 |
| 焦煤 | jm2611 | 1280 | 1291 | 1274 | 1281.5 | 1286.5 | 1282.5 | -5 | -4 | 5988 | 45766 | 941 | 46094.04 |
| 焦煤 | jm2612 | 1277.5 | 1290.5 | 1274.5 | 1281 | 1284.5 | 1281.5 | -3.5 | -3 | 3628 | 39773 | 664 | 27903.69 |
| 焦煤 | jm2701 | 1450 | 1468.5 | 1446 | 1455.5 | 1459.5 | 1458.5 | -4 | -1 | 99769 | 221862 | 10774 | 873282.08 |
| 焦煤 | jm2702 | 1445.5 | 1465 | 1443 | 1453 | 1458 | 1456 | -5 | -2 | 784 | 7767 | 305 | 6850.54 |
| 焦煤 | jm2703 | 1438.5 | 1458 | 1436.5 | 1447.5 | 1451.5 | 1449.5 | -4 | -2 | 60 | 793 | 5 | 521.85 |
| 焦煤 | jm2704 | 1428.5 | 1450 | 1428.5 | 1440.5 | 1445.5 | 1440.5 | -5 | -5 | 27 | 390 | -6 | 233.39 |
| 焦煤 | jm2705 | 1425.5 | 1448 | 1422 | 1436 | 1441 | 1439 | -5 | -2 | 3215 | 16670 | 261 | 27759.00 |
| 焦煤 | jm2706 | 1421 | 1434 | 1413 | 1413 | 1419.5 | 1423 | -6.5 | 3.5 | 6 | 106 | 3 | 51.24 |
| 焦煤 | jm2707 | 1411 | 1437 | 1411 | 1416.5 | 1429.5 | 1421.5 | -13 | -8 | 7 | 11 | 2 | 59.71 |
| 焦煤小計 | | | | | | | | | | 634857 | 803746 | -861 | 4964891.98 |
| 聚乙烯 | l2608 | 8214 | 8216 | 7858 | 7882 | 8229 | 7945 | -347 | -284 | 1035 | 2271 | -431 | 4111.90 |
| 聚乙烯 | l2609 | 7948 | 8000 | 7593 | 7650 | 8006 | 7763 | -356 | -243 | 614575 | 331757 | -25906 | 2385752.80 |
| 聚乙烯 | l2610 | 7764 | 7811 | 7423 | 7473 | 7817 | 7576 | -344 | -241 | 20991 | 109637 | 241 | 79517.11 |
| 聚乙烯 | l2611 | 7646 | 7692 | 7318 | 7356 | 7698 | 7454 | -342 | -244 | 10405 | 95330 | 573 | 38784.08 |
| 聚乙烯 | l2612 | 7580 | 7616 | 7246 | 7278 | 7633 | 7380 | -355 | -253 | 4269 | 59066 | 1178 | 15754.18 |
| 聚乙烯 | l2701 | 7513 | 7556 | 7181 | 7211 | 7582 | 7305 | -371 | -277 | 156294 | 157170 | 15229 | 570890.78 |
| 聚乙烯 | l2702 | 7466 | 7479 | 7141 | 7171 | 7529 | 7240 | -358 | -289 | 94 | 312 | -5 | 340.30 |
| 聚乙烯 | l2703 | 7405 | 7425 | 7120 | 7132 | 7470 | 7169 | -338 | -301 | 79 | 191 | -2 | 283.20 |
| 聚乙烯 | l2704 | 7405 | 7405 | 7112 | 7112 | 7434 | 7168 | -322 | -266 | 21 | 29 | -6 | 75.27 |
| 聚乙烯 | l2705 | 7378 | 7384 | 7076 | 7096 | 7412 | 7155 | -316 | -257 | 1119 | 2675 | -1 | 4003.38 |
| 聚乙烯 | l2706 | 7339 | 7339 | 7068 | 7068 | 7455 | 7178 | -387 | -277 | 14 | 52 | 4 | 50.25 |
| 聚乙烯 | l2707 | 0 | 0 | 0 | 7206 | 7345 | 7206 | -139 | -139 | 0 | 13 | 0 | 0.00 |
| 聚乙烯小計 | | | | | | | | | | 808896 | 758503 | -9126 | 3099563.25 |
| 聚乙烯月均價 | l2608F | 0 | 0 | 0 | 7616 | 7678 | 7616 | -62 | -62 | 0 | 193 | 0 | 0.00 |
| 聚乙烯月均價 | l2609F | 7933 | 7990 | 7596 | 7658 | 8006 | 7763 | -348 | -243 | 3106 | 4915 | 300 | 12041.73 |
| 聚乙烯月均價 | l2610F | 7794 | 7806 | 7424 | 7469 | 7817 | 7576 | -348 | -241 | 598 | 6308 | 21 | 2259.55 |
| 聚乙烯月均價 | l2611F | 7682 | 7684 | 7319 | 7352 | 7698 | 7454 | -346 | -244 | 111 | 5376 | -22 | 411.05 |
| 聚乙烯月均價 | l2612F | 7597 | 7600 | 7246 | 7274 | 7633 | 7380 | -359 | -253 | 127 | 1375 | -18 | 464.15 |
| 聚乙烯月均價 | l2701F | 7275 | 7277 | 7211 | 7211 | 7582 | 7305 | -371 | -277 | 23 | 2 | 2 | 83.60 |
| 聚乙烯月均價小計 | | | | | | | | | | 3965 | 18169 | 283 | 15260.08 |
| 原木 | lg2607 | 0 | 0 | 0 | 805 | 805 | 805 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 原木 | lg2609 | 827 | 835 | 826 | 834 | 826 | 831 | 8 | 5 | 9283 | 17877 | 2311 | 69465.79 |
| 原木 | lg2611 | 821.5 | 827 | 821 | 826.5 | 820 | 824 | 6.5 | 4 | 1484 | 5459 | 647 | 11010.67 |
| 原木 | lg2701 | 823.5 | 826 | 822.5 | 826 | 820.5 | 824 | 5.5 | 3.5 | 186 | 2924 | 55 | 1380.20 |
| 原木 | lg2703 | 823.5 | 826 | 822 | 825.5 | 821 | 824.5 | 4.5 | 3.5 | 285 | 2292 | 29 | 2114.95 |
| 原木 | lg2705 | 825 | 827 | 824 | 826.5 | 823 | 825.5 | 3.5 | 2.5 | 79 | 1808 | 20 | 587.24 |
| 原木小計 | | | | | | | | | | 11317 | 30360 | 3062 | 84558.85 |
| 生豬 | lh2607 | 0 | 0 | 0 | 10000 | 10000 | 10000 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 生豬 | lh2609 | 11065 | 11225 | 11045 | 11175 | 11200 | 11150 | -25 | -50 | 127982 | 181757 | -10603 | 2283877.02 |
| 生豬 | lh2611 | 12045 | 12250 | 12020 | 12215 | 12165 | 12170 | 50 | 5 | 52898 | 145813 | -600 | 1030372.30 |
| 生豬 | lh2701 | 12780 | 12945 | 12775 | 12875 | 12905 | 12870 | -30 | -35 | 16724 | 97042 | -2756 | 344401.50 |
| 生豬 | lh2703 | 12630 | 12730 | 12620 | 12650 | 12745 | 12665 | -95 | -80 | 12964 | 91321 | -939 | 262731.60 |
| 生豬 | lh2705 | 13690 | 13740 | 13550 | 13640 | 13775 | 13660 | -135 | -115 | 6713 | 35645 | 288 | 146737.24 |
| 生豬小計 | | | | | | | | | | 217281 | 551578 | -14610 | 4068119.67 |
| 豆粕 | m2608 | 3184 | 3185 | 3136 | 3142 | 3162 | 3156 | -20 | -6 | 6214 | 13953 | -1855 | 19613.66 |
| 豆粕 | m2609 | 3203 | 3209 | 3155 | 3164 | 3189 | 3176 | -25 | -13 | 1809390 | 1989086 | -106707 | 5747254.27 |
| 豆粕 | m2611 | 3238 | 3246 | 3193 | 3200 | 3224 | 3212 | -24 | -12 | 204551 | 556351 | 40230 | 657134.98 |
| 豆粕 | m2612 | 3268 | 3277 | 3231 | 3235 | 3260 | 3248 | -25 | -12 | 29364 | 278360 | 1187 | 95387.87 |
| 豆粕 | m2701 | 3246 | 3260 | 3213 | 3216 | 3246 | 3230 | -30 | -16 | 562081 | 1503174 | 8251 | 1816044.74 |
| 豆粕 | m2703 | 3165 | 3174 | 3133 | 3138 | 3159 | 3148 | -21 | -11 | 37926 | 298260 | 3877 | 119392.03 |
| 豆粕 | m2705 | 2920 | 2921 | 2887 | 2895 | 2909 | 2902 | -14 | -7 | 102472 | 459093 | 8602 | 297393.63 |
| 豆粕 | m2707 | 2908 | 2912 | 2879 | 2880 | 2903 | 2892 | -23 | -11 | 16451 | 76337 | 5977 | 47580.24 |
| 豆粕小計 | | | | | | | | | | 2768449 | 5174614 | -40438 | 8799801.42 |
| 棕櫚油 | p2608 | 9353 | 9355 | 9188 | 9211 | 9346 | 9270 | -135 | -76 | 302 | 1910 | -159 | 2799.66 |
| 棕櫚油 | p2609 | 9518 | 9532 | 9351 | 9380 | 9538 | 9427 | -158 | -111 | 527578 | 385549 | -40157 | 4973865.72 |
| 棕櫚油 | p2610 | 9598 | 9598 | 9420 | 9445 | 9600 | 9488 | -155 | -112 | 3596 | 36543 | -373 | 34122.26 |
| 棕櫚油 | p2611 | 9630 | 9634 | 9481 | 9507 | 9655 | 9541 | -148 | -114 | 4325 | 36982 | -202 | 41268.19 |
| 棕櫚油 | p2612 | 9734 | 9734 | 9573 | 9593 | 9742 | 9640 | -149 | -102 | 1301 | 23350 | 208 | 12542.08 |
| 棕櫚油 | p2701 | 9776 | 9801 | 9651 | 9675 | 9817 | 9711 | -142 | -106 | 148060 | 249443 | -1763 | 1437938.19 |
| 棕櫚油 | p2702 | 9845 | 9845 | 9695 | 9717 | 9856 | 9748 | -139 | -108 | 2286 | 12844 | 879 | 22284.67 |
| 棕櫚油 | p2703 | 9816 | 9833 | 9700 | 9705 | 9857 | 9730 | -152 | -127 | 167 | 594 | -19 | 1624.95 |
| 棕櫚油 | p2704 | 9837 | 9837 | 9710 | 9717 | 9881 | 9731 | -164 | -150 | 28 | 208 | 1 | 272.48 |
| 棕櫚油 | p2705 | 9828 | 9828 | 9684 | 9704 | 9838 | 9739 | -134 | -99 | 14955 | 55191 | 1293 | 145658.11 |
| 棕櫚油 | p2706 | 9788 | 9791 | 9668 | 9689 | 9816 | 9729 | -127 | -87 | 34 | 83 | 3 | 330.80 |
| 棕櫚油 | p2707 | 9778 | 9778 | 9686 | 9686 | 9783 | 9725 | -97 | -58 | 18 | 68 | 4 | 175.06 |
| 棕櫚油小計 | | | | | | | | | | 702650 | 802765 | -40285 | 6672882.15 |
| 液化石油氣 | pg2607 | 5300 | 5300 | 5300 | 5300 | 5583 | 5300 | -283 | -283 | 5 | 105 | -5 | 53.00 |
| 液化石油氣 | pg2608 | 5485 | 5520 | 5180 | 5210 | 5565 | 5343 | -355 | -222 | 16029 | 3803 | -2999 | 171289.89 |
| 液化石油氣 | pg2609 | 5363 | 5394 | 5055 | 5111 | 5465 | 5203 | -354 | -262 | 8267 | 6574 | -797 | 86036.20 |
| 液化石油氣 | pg2610 | 5710 | 5753 | 5418 | 5462 | 5807 | 5561 | -345 | -246 | 117593 | 89961 | 3498 | 1307987.65 |
| 液化石油氣 | pg2611 | 5600 | 5612 | 5293 | 5336 | 5659 | 5428 | -323 | -231 | 5066 | 32158 | 845 | 55006.19 |
| 液化石油氣 | pg2612 | 5450 | 5469 | 5174 | 5208 | 5508 | 5299 | -300 | -209 | 2018 | 11240 | 654 | 21388.58 |
| 液化石油氣 | pg2701 | 5300 | 5330 | 5047 | 5079 | 5373 | 5130 | -294 | -243 | 168 | 280 | -30 | 1723.86 |
| 液化石油氣 | pg2702 | 5164 | 5173 | 4921 | 4945 | 5229 | 4987 | -284 | -242 | 61 | 127 | -16 | 608.42 |
| 液化石油氣 | pg2703 | 4989 | 5012 | 4775 | 4789 | 5065 | 4832 | -276 | -233 | 110 | 247 | -10 | 1063.23 |
| 液化石油氣 | pg2704 | 5293 | 5293 | 5060 | 5094 | 5327 | 5133 | -233 | -194 | 52 | 303 | -10 | 533.93 |
| 液化石油氣 | pg2705 | 5155 | 5155 | 4925 | 4951 | 5188 | 5022 | -237 | -166 | 42 | 100 | 0 | 421.92 |
| 液化石油氣 | pg2706 | 4876 | 4876 | 4876 | 4876 | 5095 | 4915 | -219 | -180 | 5 | 21 | 1 | 49.15 |
| 液化石油氣小計 | | | | | | | | | | 149416 | 144919 | 1131 | 1646162.02 |
| 聚丙烯 | pp2608 | 8594 | 8651 | 8266 | 8306 | 8671 | 8373 | -365 | -298 | 3731 | 10129 | -1564 | 15620.23 |
| 聚丙烯 | pp2609 | 8420 | 8466 | 8031 | 8086 | 8460 | 8207 | -374 | -253 | 781472 | 459092 | -16103 | 3206884.64 |
| 聚丙烯 | pp2610 | 8166 | 8191 | 7759 | 7807 | 8187 | 7930 | -380 | -257 | 24922 | 132921 | 163 | 98817.96 |
| 聚丙烯 | pp2611 | 7990 | 8010 | 7590 | 7629 | 8003 | 7735 | -374 | -268 | 8987 | 94823 | 1123 | 34760.06 |
| 聚丙烯 | pp2612 | 7853 | 7906 | 7494 | 7526 | 7905 | 7682 | -379 | -223 | 5650 | 63186 | 638 | 21703.43 |
| 聚丙烯 | pp2701 | 7824 | 7845 | 7431 | 7461 | 7851 | 7578 | -390 | -273 | 168864 | 211065 | 1151 | 639852.76 |
| 聚丙烯 | pp2702 | 7739 | 7750 | 7361 | 7392 | 7764 | 7487 | -372 | -277 | 199 | 1354 | -6 | 745.05 |
| 聚丙烯 | pp2703 | 7458 | 7458 | 7301 | 7301 | 7718 | 7379 | -417 | -339 | 32 | 166 | -2 | 118.08 |
| 聚丙烯 | pp2704 | 7329 | 7346 | 7249 | 7249 | 7613 | 7323 | -364 | -290 | 22 | 101 | -12 | 80.55 |
| 聚丙烯 | pp2705 | 7516 | 7567 | 7175 | 7189 | 7573 | 7304 | -384 | -269 | 2355 | 18494 | -145 | 8601.30 |
| 聚丙烯 | pp2706 | 7363 | 7363 | 7168 | 7168 | 7548 | 7246 | -380 | -302 | 17 | 166 | 3 | 61.59 |
| 聚丙烯 | pp2707 | 0 | 0 | 0 | 7219 | 7482 | 7219 | -263 | -263 | 0 | 6 | 0 | 0.00 |
| 聚丙烯小計 | | | | | | | | | | 996251 | 991503 | -14754 | 4027245.64 |
| 聚丙烯月均價 | pp2608F | 0 | 0 | 0 | 8127 | 8192 | 8127 | -65 | -65 | 0 | 16 | 0 | 0.00 |
| 聚丙烯月均價 | pp2609F | 8442 | 8457 | 8035 | 8081 | 8460 | 8207 | -379 | -253 | 936 | 873 | -181 | 3854.38 |
| 聚丙烯月均價 | pp2610F | 8146 | 8183 | 7780 | 7800 | 8187 | 7930 | -387 | -257 | 338 | 2157 | -168 | 1358.43 |
| 聚丙烯月均價 | pp2611F | 7968 | 7987 | 7646 | 7646 | 8003 | 7735 | -357 | -268 | 125 | 1731 | -23 | 484.81 |
| 聚丙烯月均價 | pp2612F | 7869 | 7883 | 7564 | 7609 | 7905 | 7682 | -296 | -223 | 202 | 1637 | -27 | 770.98 |
| 聚丙烯月均價 | pp2701F | 7492 | 7492 | 7455 | 7455 | 7851 | 7578 | -396 | -273 | 4 | 6 | 0 | 14.95 |
| 聚丙烯月均價小計 | | | | | | | | | | 1605 | 6420 | -399 | 6483.55 |
| 粳米 | rr2608 | 3503 | 3520 | 3490 | 3490 | 3492 | 3501 | -2 | 9 | 931 | 541 | -817 | 3260.19 |
| 粳米 | rr2609 | 3608 | 3624 | 3608 | 3621 | 3610 | 3617 | 11 | 7 | 3119 | 37440 | -646 | 11284.40 |
| 粳米 | rr2610 | 3568 | 3586 | 3568 | 3586 | 3567 | 3577 | 19 | 10 | 2131 | 10991 | 1091 | 7622.80 |
| 粳米 | rr2611 | 3597 | 3598 | 3597 | 3598 | 3592 | 3597 | 6 | 5 | 2 | 21 | -1 | 7.20 |
| 粳米 | rr2612 | 0 | 0 | 0 | 3594 | 3592 | 3594 | 2 | 2 | 0 | 50 | 0 | 0.00 |
| 粳米 | rr2701 | 3600 | 3600 | 3600 | 3600 | 3596 | 3600 | 4 | 4 | 1 | 44 | 0 | 3.60 |
| 粳米 | rr2702 | 0 | 0 | 0 | 3593 | 3593 | 3593 | 0 | 0 | 0 | 57 | 0 | 0.00 |
| 粳米 | rr2703 | 0 | 0 | 0 | 3592 | 3592 | 3592 | 0 | 0 | 0 | 63 | 0 | 0.00 |
| 粳米 | rr2704 | 0 | 0 | 0 | 3606 | 3606 | 3606 | 0 | 0 | 0 | 16 | 0 | 0.00 |
| 粳米 | rr2705 | 0 | 0 | 0 | 3606 | 3606 | 3606 | 0 | 0 | 0 | 30 | 0 | 0.00 |
| 粳米 | rr2706 | 0 | 0 | 0 | 3608 | 3608 | 3608 | 0 | 0 | 0 | 11 | 0 | 0.00 |
| 粳米 | rr2707 | 0 | 0 | 0 | 3611 | 3608 | 3611 | 3 | 3 | 0 | 4 | 0 | 0.00 |
| 粳米小計 | | | | | | | | | | 6184 | 49268 | -373 | 22178.19 |
| 聚氯乙烯 | v2608 | 4585 | 4610 | 4465 | 4498 | 4578 | 4504 | -80 | -74 | 1917 | 15400 | -369 | 4317.67 |
| 聚氯乙烯 | v2609 | 4630 | 4656 | 4505 | 4536 | 4628 | 4560 | -92 | -68 | 1092218 | 994272 | 9834 | 2490729.92 |
| 聚氯乙烯 | v2610 | 4688 | 4697 | 4548 | 4580 | 4672 | 4603 | -92 | -69 | 43131 | 185409 | 3801 | 99268.29 |
| 聚氯乙烯 | v2611 | 4728 | 4730 | 4585 | 4616 | 4706 | 4632 | -90 | -74 | 18793 | 156072 | 2061 | 43526.68 |
| 聚氯乙烯 | v2612 | 4731 | 4758 | 4618 | 4649 | 4734 | 4666 | -85 | -68 | 13383 | 85877 | 2604 | 31222.66 |
| 聚氯乙烯 | v2701 | 4745 | 4786 | 4649 | 4679 | 4768 | 4695 | -89 | -73 | 244569 | 308311 | 5657 | 574130.89 |
| 聚氯乙烯 | v2702 | 4774 | 4808 | 4674 | 4699 | 4788 | 4710 | -89 | -78 | 201 | 574 | -16 | 473.37 |
| 聚氯乙烯 | v2703 | 4804 | 4830 | 4700 | 4729 | 4817 | 4741 | -88 | -76 | 165 | 1325 | -13 | 391.18 |
| 聚氯乙烯 | v2704 | 4987 | 5000 | 4886 | 4906 | 4997 | 4942 | -91 | -55 | 476 | 1513 | -80 | 1176.41 |
| 聚氯乙烯 | v2705 | 5014 | 5035 | 4916 | 4946 | 5028 | 4961 | -82 | -67 | 5352 | 14168 | -703 | 13276.88 |
| 聚氯乙烯 | v2706 | 5026 | 5038 | 4924 | 4950 | 5036 | 4971 | -86 | -65 | 191 | 398 | -46 | 474.78 |
| 聚氯乙烯 | v2707 | 5033 | 5035 | 4932 | 4960 | 5044 | 4965 | -84 | -79 | 286 | 181 | -80 | 710.07 |
| 聚氯乙烯小計 | | | | | | | | | | 1420682 | 1763500 | 22650 | 3259698.80 |
| 聚氯乙烯月均價 | v2608F | 4493 | 4515 | 4466 | 4466 | 4503 | 4487 | -37 | -16 | 42 | 95 | 24 | 94.20 |
| 聚氯乙烯月均價 | v2609F | 4619 | 4654 | 4507 | 4537 | 4628 | 4560 | -91 | -68 | 2155 | 7512 | -393 | 4939.66 |
| 聚氯乙烯月均價 | v2610F | 4689 | 4691 | 4551 | 4578 | 4672 | 4603 | -94 | -69 | 1859 | 9393 | -203 | 4276.81 |
| 聚氯乙烯月均價 | v2611F | 4714 | 4728 | 4587 | 4618 | 4706 | 4632 | -88 | -74 | 639 | 5905 | -129 | 1481.06 |
| 聚氯乙烯月均價 | v2612F | 4746 | 4754 | 4622 | 4645 | 4734 | 4666 | -89 | -68 | 362 | 1304 | -143 | 849.40 |
| 聚氯乙烯月均價 | v2701F | 4775 | 4775 | 4775 | 4775 | 4768 | 4695 | 7 | -73 | 2 | 3 | 2 | 4.78 |
| 聚氯乙烯月均價小計 | | | | | | | | | | 5059 | 24212 | -842 | 11645.90 |
| 豆油 | y2608 | 8535 | 8545 | 8441 | 8441 | 8545 | 8484 | -104 | -61 | 347 | 1696 | -1 | 2943.98 |
| 豆油 | y2609 | 8589 | 8610 | 8465 | 8471 | 8593 | 8522 | -122 | -71 | 291740 | 404651 | -23509 | 2486227.80 |
| 豆油 | y2611 | 8638 | 8649 | 8513 | 8517 | 8628 | 8565 | -111 | -63 | 13786 | 102500 | 1308 | 118089.60 |
| 豆油 | y2612 | 8615 | 8653 | 8513 | 8515 | 8627 | 8566 | -112 | -61 | 6442 | 86795 | 944 | 55183.20 |
| 豆油 | y2701 | 8600 | 8631 | 8485 | 8489 | 8610 | 8543 | -121 | -67 | 151741 | 354988 | -1077 | 1296440.45 |
| 豆油 | y2703 | 8520 | 8547 | 8420 | 8420 | 8534 | 8470 | -114 | -64 | 4725 | 69295 | 1624 | 40021.35 |
| 豆油 | y2705 | 8317 | 8334 | 8224 | 8226 | 8320 | 8265 | -94 | -55 | 15069 | 94420 | 287 | 124546.86 |
| 豆油 | y2707 | 8282 | 8297 | 8200 | 8202 | 8300 | 8240 | -98 | -60 | 247 | 17024 | 100 | 2035.39 |
| 豆油小計 | | | | | | | | | | 484097 | 1131369 | -20324 | 4125488.62 |
| 總計 | | | | | | | | | | 12701631 | 18440869 | -111323 | 60816697.68 |
(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
