| 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 | 4695 | 4705 | 4677 | 4704 | 4695 | 4691 | 9 | -4 | 93344 | 227138 | -3582 | 437917.71 |
| 豆一 | a2611 | 4714 | 4738 | 4710 | 4736 | 4727 | 4724 | 9 | -3 | 41352 | 178682 | 2829 | 195349.54 |
| 豆一 | a2701 | 4751 | 4768 | 4738 | 4765 | 4756 | 4754 | 9 | -2 | 11555 | 62347 | 2428 | 54936.35 |
| 豆一 | a2703 | 4742 | 4769 | 4742 | 4769 | 4760 | 4755 | 9 | -5 | 3650 | 46411 | 285 | 17358.76 |
| 豆一 | a2705 | 4822 | 4836 | 4814 | 4835 | 4834 | 4826 | 1 | -8 | 852 | 8282 | -26 | 4111.84 |
| 豆一 | a2707 | 4829 | 4841 | 4822 | 4840 | 4843 | 4830 | -3 | -13 | 508 | 7288 | 268 | 2454.12 |
| 豆一小計 | | | | | | | | | | 151261 | 530148 | 2202 | 712128.32 |
| 豆二 | b2608 | 3660 | 3699 | 3652 | 3662 | 3661 | 3661 | 1 | 0 | 423 | 1900 | -35 | 1548.82 |
| 豆二 | b2609 | 3783 | 3784 | 3759 | 3766 | 3771 | 3770 | -5 | -1 | 82819 | 126921 | 4620 | 312235.56 |
| 豆二 | b2610 | 3792 | 3808 | 3785 | 3792 | 3801 | 3794 | -9 | -7 | 4773 | 54868 | 17 | 18112.98 |
| 豆二 | b2611 | 3819 | 3826 | 3801 | 3808 | 3814 | 3811 | -6 | -3 | 26939 | 90773 | -1337 | 102679.91 |
| 豆二 | b2612 | 3840 | 3855 | 3830 | 3838 | 3846 | 3841 | -8 | -5 | 12472 | 41404 | 989 | 47910.65 |
| 豆二 | b2701 | 3845 | 3850 | 3827 | 3834 | 3845 | 3835 | -11 | -10 | 3281 | 11248 | 924 | 12585.52 |
| 豆二 | b2702 | 3830 | 3831 | 3811 | 3816 | 3822 | 3820 | -6 | -2 | 20 | 364 | 0 | 76.41 |
| 豆二 | b2703 | 3777 | 3777 | 3763 | 3766 | 3772 | 3768 | -6 | -4 | 18 | 875 | 8 | 67.83 |
| 豆二 | b2704 | 3655 | 3655 | 3643 | 3646 | 3654 | 3647 | -8 | -7 | 10 | 598 | 7 | 36.47 |
| 豆二 | b2705 | 3584 | 3584 | 3563 | 3568 | 3574 | 3571 | -6 | -3 | 488 | 8363 | 130 | 1743.06 |
| 豆二 | b2706 | 3561 | 3567 | 3550 | 3552 | 3559 | 3556 | -7 | -3 | 19 | 527 | 0 | 67.58 |
| 豆二 | b2707 | 3566 | 3566 | 3555 | 3559 | 3562 | 3560 | -3 | -2 | 22 | 550 | 12 | 78.33 |
| 豆二小計 | | | | | | | | | | 131284 | 338391 | 5335 | 497143.12 |
| 膠合板 | bb2609 | 148.15 | 148.2 | 148.15 | 148.2 | 148.15 | 148.15 | 0.05 | 0 | 36 | 87 | -25 | 266.69 |
| 膠合板 | bb2611 | 147.15 | 148.75 | 146.25 | 148.25 | 148.9 | 147.8 | -0.65 | -1.1 | 83 | 159 | -4 | 613.46 |
| 膠合板 | bb2701 | 146.4 | 146.8 | 146.4 | 146.5 | 146.7 | 146.55 | -0.2 | -0.15 | 25 | 66 | 1 | 183.22 |
| 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 | 147.3 | 147.45 | 147.3 | -0.15 | -0.15 | 0 | 0 | 0 | 0.00 |
| 膠合板 | bb2707 | 0 | 0 | 0 | 147.4 | 147.55 | 147.4 | -0.15 | -0.15 | 0 | 0 | 0 | 0.00 |
| 膠合板小計 | | | | | | | | | | 144 | 348 | -28 | 1063.37 |
| 純苯 | bz2608 | 7478 | 7479 | 7091 | 7091 | 7553 | 7389 | -462 | -164 | 365 | 442 | -162 | 8091.20 |
| 純苯 | bz2609 | 7349 | 7349 | 7123 | 7154 | 7363 | 7227 | -209 | -136 | 29513 | 23211 | -1525 | 639915.55 |
| 純苯 | bz2610 | 7207 | 7207 | 7000 | 7035 | 7216 | 7108 | -181 | -108 | 1673 | 10701 | 247 | 35678.48 |
| 純苯 | bz2611 | 6996 | 7022 | 6881 | 6924 | 7064 | 6981 | -140 | -83 | 113 | 3924 | 49 | 2366.83 |
| 純苯 | bz2612 | 6884 | 6910 | 6760 | 6795 | 6934 | 6807 | -139 | -127 | 162 | 2546 | 72 | 3308.49 |
| 純苯 | bz2701 | 6776 | 6806 | 6644 | 6706 | 6847 | 6745 | -141 | -102 | 58 | 993 | 13 | 1173.74 |
| 純苯 | bz2702 | 6753 | 6753 | 6720 | 6720 | 6818 | 6729 | -98 | -89 | 6 | 32 | 3 | 121.13 |
| 純苯 | bz2703 | 0 | 0 | 0 | 6759 | 6759 | 6759 | 0 | 0 | 0 | 41 | 0 | 0.00 |
| 純苯 | bz2704 | 0 | 0 | 0 | 6681 | 6796 | 6681 | -115 | -115 | 0 | 15 | 0 | 0.00 |
| 純苯 | bz2705 | 0 | 0 | 0 | 6712 | 6712 | 6712 | 0 | 0 | 0 | 8 | 0 | 0.00 |
| 純苯 | bz2706 | 0 | 0 | 0 | 6725 | 6725 | 6725 | 0 | 0 | 0 | 7 | 0 | 0.00 |
| 純苯 | bz2707 | 6880 | 6880 | 6880 | 6880 | 6675 | 6880 | 205 | 205 | 1 | 0 | -1 | 20.64 |
| 純苯小計 | | | | | | | | | | 31891 | 41920 | -1304 | 690676.06 |
| 玉米 | c2609 | 2266 | 2279 | 2264 | 2269 | 2267 | 2272 | 2 | 5 | 557808 | 849140 | -57318 | 1267638.43 |
| 玉米 | c2611 | 2225 | 2235 | 2219 | 2223 | 2229 | 2226 | -6 | -3 | 184944 | 500536 | 41674 | 411792.12 |
| 玉米 | c2701 | 2232 | 2237 | 2226 | 2229 | 2236 | 2232 | -7 | -4 | 44132 | 155142 | 1335 | 98505.93 |
| 玉米 | c2703 | 2239 | 2246 | 2233 | 2236 | 2244 | 2240 | -8 | -4 | 17709 | 193619 | 3821 | 39676.35 |
| 玉米 | c2705 | 2284 | 2290 | 2278 | 2278 | 2286 | 2285 | -8 | -1 | 7013 | 29424 | 788 | 16028.67 |
| 玉米 | c2707 | 2296 | 2303 | 2289 | 2290 | 2300 | 2298 | -10 | -2 | 3445 | 23643 | 1616 | 7917.01 |
| 玉米小計 | | | | | | | | | | 815051 | 1751504 | -8084 | 1841558.51 |
| 玉米淀粉 | cs2609 | 2622 | 2640 | 2622 | 2627 | 2628 | 2631 | -1 | 3 | 126995 | 241296 | -7420 | 334157.02 |
| 玉米淀粉 | cs2611 | 2552 | 2561 | 2535 | 2539 | 2560 | 2548 | -21 | -12 | 46284 | 144514 | 7942 | 117975.46 |
| 玉米淀粉 | cs2701 | 2567 | 2575 | 2553 | 2555 | 2573 | 2563 | -18 | -10 | 4659 | 15885 | 1166 | 11944.31 |
| 玉米淀粉 | cs2703 | 2565 | 2573 | 2554 | 2555 | 2573 | 2565 | -18 | -8 | 1472 | 18346 | 871 | 3775.75 |
| 玉米淀粉 | cs2705 | 2623 | 2630 | 2616 | 2616 | 2630 | 2621 | -14 | -9 | 67 | 1015 | 28 | 175.67 |
| 玉米淀粉 | cs2707 | 2628 | 2632 | 2620 | 2622 | 2625 | 2626 | -3 | 1 | 13 | 74 | 7 | 34.14 |
| 玉米淀粉小計 | | | | | | | | | | 179490 | 421130 | 2594 | 468062.35 |
| 苯乙烯 | eb2608 | 8696 | 8696 | 8396 | 8501 | 8698 | 8549 | -197 | -149 | 9047 | 3075 | -4335 | 38671.54 |
| 苯乙烯 | eb2609 | 8542 | 8589 | 8330 | 8385 | 8589 | 8443 | -204 | -146 | 451201 | 206882 | -13533 | 1904833.75 |
| 苯乙烯 | eb2610 | 8388 | 8435 | 8196 | 8244 | 8420 | 8298 | -176 | -122 | 156542 | 175728 | -1844 | 649561.80 |
| 苯乙烯 | eb2611 | 8245 | 8275 | 8069 | 8115 | 8269 | 8162 | -154 | -107 | 29778 | 93020 | -1249 | 121528.94 |
| 苯乙烯 | eb2612 | 8132 | 8143 | 7958 | 7998 | 8142 | 8038 | -144 | -104 | 6013 | 19623 | -521 | 24168.41 |
| 苯乙烯 | eb2701 | 8001 | 8036 | 7862 | 7899 | 8043 | 7931 | -144 | -112 | 3026 | 6632 | -527 | 12000.34 |
| 苯乙烯 | eb2702 | 7935 | 7950 | 7800 | 7850 | 7993 | 7889 | -143 | -104 | 116 | 452 | -23 | 457.58 |
| 苯乙烯 | eb2703 | 7911 | 7911 | 7774 | 7822 | 7952 | 7813 | -130 | -139 | 21 | 486 | -8 | 82.04 |
| 苯乙烯 | eb2704 | 7830 | 7830 | 7745 | 7745 | 7895 | 7809 | -150 | -86 | 12 | 157 | -1 | 46.86 |
| 苯乙烯 | eb2705 | 7804 | 7831 | 7692 | 7716 | 7826 | 7754 | -110 | -72 | 70 | 446 | 10 | 271.40 |
| 苯乙烯 | eb2706 | 7719 | 7769 | 7659 | 7684 | 7772 | 7729 | -88 | -43 | 25 | 65 | 2 | 96.62 |
| 苯乙烯 | eb2707 | 7674 | 7723 | 7633 | 7662 | 7705 | 7662 | -43 | -43 | 12 | 12 | 3 | 45.98 |
| 苯乙烯小計 | | | | | | | | | | 655863 | 506578 | -22026 | 2751765.26 |
| 乙二醇 | eg2608 | 5311 | 5313 | 5180 | 5267 | 5292 | 5258 | -25 | -34 | 2627 | 4214 | -1531 | 13813.76 |
| 乙二醇 | eg2609 | 5070 | 5099 | 4933 | 5002 | 5085 | 5007 | -83 | -78 | 796945 | 395623 | -18050 | 3990350.76 |
| 乙二醇 | eg2610 | 4860 | 4876 | 4726 | 4778 | 4875 | 4786 | -97 | -89 | 93207 | 111528 | 2324 | 446177.82 |
| 乙二醇 | eg2611 | 4710 | 4717 | 4584 | 4624 | 4716 | 4632 | -92 | -84 | 13415 | 69628 | 1053 | 62148.99 |
| 乙二醇 | eg2612 | 4628 | 4632 | 4518 | 4542 | 4628 | 4554 | -86 | -74 | 6738 | 43288 | 1069 | 30689.20 |
| 乙二醇 | eg2701 | 4595 | 4595 | 4485 | 4504 | 4586 | 4523 | -82 | -63 | 84801 | 118759 | 2041 | 383574.76 |
| 乙二醇 | eg2702 | 4535 | 4535 | 4469 | 4472 | 4549 | 4485 | -77 | -64 | 81 | 488 | 32 | 363.29 |
| 乙二醇 | eg2703 | 4480 | 4486 | 4436 | 4475 | 4525 | 4469 | -50 | -56 | 23 | 292 | 1 | 102.79 |
| 乙二醇 | eg2704 | 4506 | 4506 | 4418 | 4457 | 4503 | 4454 | -46 | -49 | 17 | 96 | -3 | 75.73 |
| 乙二醇 | eg2705 | 4492 | 4492 | 4404 | 4422 | 4494 | 4437 | -72 | -57 | 251 | 1287 | 23 | 1113.80 |
| 乙二醇 | eg2706 | 4466 | 4466 | 4412 | 4412 | 4486 | 4439 | -74 | -47 | 3 | 35 | 3 | 13.32 |
| 乙二醇 | eg2707 | 4427 | 4427 | 4397 | 4397 | 4461 | 4412 | -64 | -49 | 5 | 7 | 2 | 22.06 |
| 乙二醇小計 | | | | | | | | | | 998113 | 745245 | -13036 | 4928446.27 |
| 纖維板 | fb2608 | 1268 | 1268 | 1243.5 | 1243.5 | 1268 | 1247 | -24.5 | -21 | 18 | 197 | -1 | 22.45 |
| 纖維板 | fb2609 | 1274 | 1276 | 1268.5 | 1275 | 1275 | 1271.5 | 0 | -3.5 | 5273 | 3901 | -4271 | 6704.84 |
| 纖維板 | fb2610 | 1319 | 1323 | 1311.5 | 1318.5 | 1318.5 | 1318 | 0 | -0.5 | 1751 | 7408 | -345 | 2308.27 |
| 纖維板 | fb2611 | 1300 | 1305 | 1295.5 | 1301 | 1298.5 | 1300 | 2.5 | 1.5 | 799 | 6897 | -8 | 1039.08 |
| 纖維板 | fb2612 | 1329 | 1330 | 1320.5 | 1328 | 1323 | 1325.5 | 5 | 2.5 | 693 | 4361 | 220 | 918.87 |
| 纖維板 | fb2701 | 1320 | 1320 | 1300 | 1317.5 | 1321 | 1312 | -3.5 | -9 | 641 | 1598 | 240 | 841.16 |
| 纖維板 | fb2702 | 1303 | 1303 | 1303 | 1303 | 1315.5 | 1303 | -12.5 | -12.5 | 1 | 5 | 0 | 1.30 |
| 纖維板 | fb2703 | 1284.5 | 1284.5 | 1284.5 | 1284.5 | 1314 | 1284.5 | -29.5 | -29.5 | 1 | 5 | -1 | 1.28 |
| 纖維板 | fb2704 | 1289 | 1300 | 1289 | 1300 | 1324 | 1294.5 | -24 | -29.5 | 2 | 2 | 0 | 2.59 |
| 纖維板 | fb2705 | 0 | 0 | 0 | 1285 | 1282.5 | 1285 | 2.5 | 2.5 | 0 | 2 | 0 | 0.00 |
| 纖維板 | fb2706 | 0 | 0 | 0 | 1302 | 1302 | 1302 | 0 | 0 | 0 | 2 | 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 | | | | | | | | | | 9179 | 24378 | -4166 | 11839.83 |
| 鐵礦石 | i2608 | 701.5 | 710.5 | 701.5 | 702.5 | 717.5 | 706.5 | -15 | -11 | 359 | 651 | -22 | 2537.24 |
| 鐵礦石 | i2609 | 716 | 725 | 712.5 | 716 | 725.5 | 718.5 | -9.5 | -7 | 283514 | 455587 | -16736 | 2037361.58 |
| 鐵礦石 | i2610 | 716 | 725 | 714 | 717 | 727 | 719 | -10 | -8 | 19140 | 96518 | -1805 | 137708.88 |
| 鐵礦石 | i2611 | 713 | 722 | 711 | 715 | 725.5 | 716 | -10.5 | -9.5 | 12051 | 77227 | 699 | 86326.76 |
| 鐵礦石 | i2612 | 714 | 718 | 708 | 711.5 | 721 | 712 | -9.5 | -9 | 7000 | 66147 | 1739 | 49859.08 |
| 鐵礦石 | i2701 | 710 | 715 | 705 | 707.5 | 718.5 | 709.5 | -11 | -9 | 108516 | 297934 | 18061 | 770331.36 |
| 鐵礦石 | i2702 | 711.5 | 713.5 | 704.5 | 707 | 720 | 708 | -13 | -12 | 1675 | 36873 | 112 | 11863.22 |
| 鐵礦石 | i2703 | 708.5 | 712 | 703 | 705.5 | 717.5 | 707 | -12 | -10.5 | 2602 | 35681 | 930 | 18406.71 |
| 鐵礦石 | i2704 | 710 | 712 | 703.5 | 706 | 716.5 | 707.5 | -10.5 | -9 | 3540 | 29786 | 479 | 25052.96 |
| 鐵礦石 | i2705 | 706 | 709.5 | 700 | 703 | 713 | 704.5 | -10 | -8.5 | 11133 | 68218 | 3857 | 78481.70 |
| 鐵礦石 | i2706 | 706.5 | 708 | 699.5 | 701.5 | 711 | 703 | -9.5 | -8 | 2861 | 17393 | 928 | 20126.98 |
| 鐵礦石 | i2707 | 703.5 | 706.5 | 698 | 700.5 | 709 | 702 | -8.5 | -7 | 3233 | 5648 | 1545 | 22703.23 |
| 鐵礦石小計 | | | | | | | | | | 455624 | 1187663 | 9787 | 3260759.70 |
| 焦炭 | j2608 | 1759.5 | 1759.5 | 1736 | 1736 | 1784 | 1758.5 | -48 | -25.5 | 6 | 100 | -3 | 105.53 |
| 焦炭 | j2609 | 1818 | 1818 | 1753.5 | 1767 | 1824 | 1784 | -57 | -40 | 44580 | 54514 | 771 | 795334.48 |
| 焦炭 | j2610 | 1830.5 | 1830.5 | 1784 | 1785.5 | 1846.5 | 1803.5 | -61 | -43 | 104 | 3429 | 2 | 1876.06 |
| 焦炭 | j2611 | 1854.5 | 1854.5 | 1798.5 | 1804.5 | 1871 | 1828.5 | -66.5 | -42.5 | 115 | 3109 | 38 | 2103.16 |
| 焦炭 | j2612 | 1854 | 1854 | 1801.5 | 1801.5 | 1877 | 1835.5 | -75.5 | -41.5 | 54 | 1063 | 29 | 991.20 |
| 焦炭 | j2701 | 1865 | 1871 | 1798 | 1808 | 1890.5 | 1836.5 | -82.5 | -54 | 13097 | 19093 | 2632 | 240540.30 |
| 焦炭 | j2702 | 1868 | 1871.5 | 1809 | 1813 | 1894 | 1831.5 | -81 | -62.5 | 66 | 386 | 57 | 1209.10 |
| 焦炭 | j2703 | 1858.5 | 1858.5 | 1819.5 | 1819.5 | 1930 | 1839 | -110.5 | -91 | 4 | 19 | -1 | 73.57 |
| 焦炭 | j2704 | 0 | 0 | 0 | 1875.5 | 1924.5 | 1875.5 | -49 | -49 | 0 | 19 | 0 | 0.00 |
| 焦炭 | j2705 | 1870 | 1874.5 | 1807.5 | 1811.5 | 1894 | 1838 | -82.5 | -56 | 82 | 553 | -3 | 1507.35 |
| 焦炭 | j2706 | 0 | 0 | 0 | 1866 | 1883 | 1866 | -17 | -17 | 0 | 5 | 0 | 0.00 |
| 焦炭 | j2707 | 1844.5 | 1844.5 | 1844.5 | 1844.5 | 1892.5 | 1844.5 | -48 | -48 | 1 | 4 | 0 | 18.44 |
| 焦炭小計 | | | | | | | | | | 58109 | 82294 | 3522 | 1043759.18 |
| 雞蛋 | jd2608 | 4355 | 4372 | 4288 | 4371 | 4396 | 4323 | -25 | -73 | 28707 | 761 | -16050 | 124127.41 |
| 雞蛋 | jd2609 | 4000 | 4000 | 3942 | 3949 | 4043 | 3969 | -94 | -74 | 539857 | 213528 | -33623 | 2143225.08 |
| 雞蛋 | jd2610 | 3763 | 3793 | 3728 | 3749 | 3814 | 3758 | -65 | -56 | 182709 | 172237 | 3890 | 686758.75 |
| 雞蛋 | jd2611 | 3748 | 3783 | 3721 | 3753 | 3788 | 3750 | -35 | -38 | 77977 | 135966 | 4219 | 292462.46 |
| 雞蛋 | jd2612 | 3751 | 3780 | 3725 | 3757 | 3787 | 3750 | -30 | -37 | 32813 | 89147 | 4487 | 123075.38 |
| 雞蛋 | jd2701 | 3529 | 3532 | 3493 | 3525 | 3548 | 3512 | -23 | -36 | 17267 | 49772 | -284 | 60648.82 |
| 雞蛋 | jd2702 | 3159 | 3172 | 3131 | 3170 | 3168 | 3155 | 2 | -13 | 3803 | 28736 | -845 | 11998.61 |
| 雞蛋 | jd2703 | 3147 | 3162 | 3125 | 3158 | 3158 | 3147 | 0 | -11 | 1260 | 11686 | 12 | 3965.41 |
| 雞蛋 | jd2704 | 3175 | 3210 | 3175 | 3210 | 3196 | 3195 | 14 | -1 | 567 | 4106 | -252 | 1811.74 |
| 雞蛋 | jd2705 | 3244 | 3261 | 3228 | 3258 | 3232 | 3247 | 26 | 15 | 1460 | 9951 | 81 | 4740.72 |
| 雞蛋 | jd2706 | 3098 | 3119 | 3082 | 3115 | 3089 | 3105 | 26 | 16 | 1683 | 9704 | 22 | 5226.25 |
| 雞蛋 | jd2707 | 3265 | 3280 | 3263 | 3278 | 3267 | 3274 | 11 | 7 | 1468 | 6820 | 560 | 4806.94 |
| 雞蛋小計 | | | | | | | | | | 889571 | 732414 | -37783 | 3462847.55 |
| 焦煤 | jm2608 | 1232 | 1232 | 1178.5 | 1184 | 1236.5 | 1211 | -52.5 | -25.5 | 3822 | 5462 | -564 | 27780.67 |
| 焦煤 | jm2609 | 1220 | 1223 | 1173 | 1181 | 1235.5 | 1196.5 | -54.5 | -39 | 751996 | 431156 | 5447 | 5400062.16 |
| 焦煤 | jm2610 | 1208 | 1220 | 1164.5 | 1171 | 1232.5 | 1191.5 | -61.5 | -41 | 14101 | 54336 | 1972 | 100832.00 |
| 焦煤 | jm2611 | 1210 | 1223 | 1166.5 | 1172.5 | 1236 | 1192.5 | -63.5 | -43.5 | 11381 | 48580 | 928 | 81449.33 |
| 焦煤 | jm2612 | 1220 | 1220 | 1162 | 1167 | 1229 | 1188 | -62 | -41 | 7176 | 42486 | 1121 | 51168.99 |
| 焦煤 | jm2701 | 1375 | 1378.5 | 1305.5 | 1314.5 | 1384.5 | 1337.5 | -70 | -47 | 234749 | 260841 | 9644 | 1883977.53 |
| 焦煤 | jm2702 | 1363.5 | 1363.5 | 1297.5 | 1306.5 | 1377 | 1330 | -70.5 | -47 | 2153 | 9540 | 634 | 17181.94 |
| 焦煤 | jm2703 | 1351 | 1351 | 1292 | 1299.5 | 1369 | 1317.5 | -69.5 | -51.5 | 182 | 782 | -8 | 1438.80 |
| 焦煤 | jm2704 | 1342 | 1342 | 1286 | 1291.5 | 1360.5 | 1311.5 | -69 | -49 | 125 | 403 | 13 | 983.68 |
| 焦煤 | jm2705 | 1338 | 1341.5 | 1268.5 | 1282.5 | 1351.5 | 1303 | -69 | -48.5 | 9673 | 18024 | 554 | 75648.26 |
| 焦煤 | jm2706 | 1336.5 | 1338.5 | 1277 | 1283.5 | 1352 | 1306 | -68.5 | -46 | 40 | 128 | 10 | 313.52 |
| 焦煤 | jm2707 | 1342 | 1342 | 1280 | 1287.5 | 1361.5 | 1294.5 | -74 | -67 | 41 | 28 | 5 | 318.53 |
| 焦煤小計 | | | | | | | | | | 1035439 | 871766 | 19756 | 7641155.41 |
| 聚乙烯 | l2608 | 7999 | 8100 | 7960 | 8100 | 8050 | 8001 | 50 | -49 | 363 | 1688 | -189 | 1452.31 |
| 聚乙烯 | l2609 | 7740 | 7753 | 7652 | 7742 | 7779 | 7710 | -37 | -69 | 450566 | 317660 | -6743 | 1737072.22 |
| 聚乙烯 | l2610 | 7577 | 7581 | 7482 | 7552 | 7612 | 7533 | -60 | -79 | 30270 | 107531 | -8468 | 114013.62 |
| 聚乙烯 | l2611 | 7485 | 7492 | 7398 | 7451 | 7518 | 7439 | -67 | -79 | 15891 | 95259 | -4505 | 59109.48 |
| 聚乙烯 | l2612 | 7420 | 7424 | 7335 | 7385 | 7443 | 7376 | -58 | -67 | 9669 | 60357 | -1780 | 35662.43 |
| 聚乙烯 | l2701 | 7380 | 7380 | 7280 | 7330 | 7387 | 7325 | -57 | -62 | 107381 | 168706 | -2363 | 393314.39 |
| 聚乙烯 | l2702 | 7276 | 7280 | 7235 | 7280 | 7347 | 7262 | -67 | -85 | 14 | 328 | -4 | 50.84 |
| 聚乙烯 | l2703 | 7226 | 7226 | 7205 | 7220 | 7290 | 7216 | -70 | -74 | 5 | 206 | 1 | 18.04 |
| 聚乙烯 | l2704 | 7210 | 7210 | 7197 | 7197 | 7260 | 7203 | -63 | -57 | 2 | 31 | 1 | 7.20 |
| 聚乙烯 | l2705 | 7250 | 7250 | 7150 | 7182 | 7250 | 7184 | -68 | -66 | 330 | 2684 | 28 | 1185.45 |
| 聚乙烯 | l2706 | 7170 | 7173 | 7145 | 7173 | 7222 | 7177 | -49 | -45 | 7 | 56 | 4 | 25.12 |
| 聚乙烯 | l2707 | 0 | 0 | 0 | 7181 | 7181 | 7181 | 0 | 0 | 2 | 13 | 1 | 7.18 |
| 聚乙烯小計 | | | | | | | | | | 614500 | 754519 | -24017 | 2341918.29 |
| 聚乙烯月均價 | l2608F | 0 | 0 | 0 | 7625 | 7627 | 7625 | -2 | -2 | 0 | 0 | -193 | 0.00 |
| 聚乙烯月均價 | l2609F | 7702 | 7738 | 7657 | 7738 | 7779 | 7710 | -41 | -69 | 169 | 5290 | -33 | 651.71 |
| 聚乙烯月均價 | l2610F | 7546 | 7566 | 7497 | 7548 | 7612 | 7533 | -64 | -79 | 489 | 6544 | 7 | 1843.53 |
| 聚乙烯月均價 | l2611F | 7447 | 7465 | 7412 | 7448 | 7518 | 7439 | -70 | -79 | 126 | 5437 | -49 | 468.71 |
| 聚乙烯月均價 | l2612F | 7401 | 7401 | 7366 | 7380 | 7443 | 7376 | -63 | -67 | 169 | 1403 | -11 | 623.68 |
| 聚乙烯月均價 | l2701F | 7351 | 7351 | 7316 | 7316 | 7387 | 7325 | -71 | -62 | 4 | 0 | 0 | 14.67 |
| 聚乙烯月均價小計 | | | | | | | | | | 957 | 18674 | -279 | 3602.30 |
| 原木 | lg2609 | 833.5 | 836 | 831.5 | 832.5 | 833.5 | 833.5 | -1 | 0 | 6075 | 16661 | -2133 | 45571.78 |
| 原木 | lg2611 | 826.5 | 827.5 | 823.5 | 825.5 | 825.5 | 825.5 | 0 | 0 | 484 | 6278 | 74 | 3596.22 |
| 原木 | lg2701 | 826 | 828 | 823.5 | 824 | 825 | 825.5 | -1 | 0.5 | 105 | 3020 | 10 | 780.20 |
| 原木 | lg2703 | 823 | 827 | 823 | 824 | 823 | 824.5 | 1 | 1.5 | 241 | 2362 | 16 | 1789.02 |
| 原木 | lg2705 | 825 | 827 | 824 | 825 | 825 | 825.5 | 0 | 0.5 | 243 | 1851 | 10 | 1805.69 |
| 原木 | lg2707 | 0 | 0 | 0 | 824.5 | 824.5 | 824.5 | 0 | 0 | 0 | 1 | 0 | 0.00 |
| 原木小計 | | | | | | | | | | 7148 | 30173 | -2023 | 53542.92 |
| 生豬 | lh2609 | 10830 | 10855 | 10680 | 10680 | 10830 | 10765 | -150 | -65 | 127000 | 151997 | -16717 | 2187924.60 |
| 生豬 | lh2611 | 12020 | 12030 | 11805 | 11810 | 11985 | 11895 | -175 | -90 | 75791 | 160971 | 9275 | 1442678.50 |
| 生豬 | lh2701 | 12690 | 12700 | 12510 | 12560 | 12655 | 12600 | -95 | -55 | 19996 | 98426 | 1017 | 403244.00 |
| 生豬 | lh2703 | 12480 | 12495 | 12295 | 12340 | 12425 | 12385 | -85 | -40 | 11639 | 92628 | 837 | 230717.15 |
| 生豬 | lh2705 | 13380 | 13445 | 13265 | 13295 | 13375 | 13335 | -80 | -40 | 4635 | 37950 | 435 | 98917.57 |
| 生豬 | lh2707 | 14055 | 14100 | 13960 | 13995 | 14035 | 14010 | -40 | -25 | 3262 | 8108 | 1085 | 73126.06 |
| 生豬小計 | | | | | | | | | | 242323 | 550080 | -4068 | 4436607.87 |
| 豆粕 | m2608 | 3058 | 3065 | 3050 | 3057 | 3058 | 3056 | -1 | -2 | 827 | 5898 | -756 | 2527.51 |
| 豆粕 | m2609 | 3076 | 3086 | 3065 | 3071 | 3080 | 3075 | -9 | -5 | 669189 | 1560278 | -52654 | 2057797.91 |
| 豆粕 | m2611 | 3120 | 3123 | 3103 | 3109 | 3116 | 3112 | -7 | -4 | 64547 | 581810 | 3263 | 200915.01 |
| 豆粕 | m2612 | 3150 | 3162 | 3142 | 3147 | 3156 | 3150 | -9 | -6 | 9274 | 282352 | 336 | 29220.09 |
| 豆粕 | m2701 | 3142 | 3146 | 3127 | 3131 | 3141 | 3135 | -10 | -6 | 278476 | 1552273 | 33099 | 873134.52 |
| 豆粕 | m2703 | 3078 | 3087 | 3069 | 3074 | 3078 | 3077 | -4 | -1 | 16665 | 311216 | 2101 | 51286.27 |
| 豆粕 | m2705 | 2842 | 2852 | 2832 | 2838 | 2844 | 2840 | -6 | -4 | 80198 | 544778 | 18217 | 227826.50 |
| 豆粕 | m2707 | 2826 | 2834 | 2815 | 2819 | 2827 | 2824 | -8 | -3 | 12998 | 103846 | 4036 | 36711.48 |
| 豆粕小計 | | | | | | | | | | 1132174 | 4942451 | 7642 | 3479419.29 |
| 棕櫚油 | p2608 | 9208 | 9250 | 9092 | 9098 | 9232 | 9190 | -134 | -42 | 300 | 538 | -165 | 2757.03 |
| 棕櫚油 | p2609 | 9388 | 9396 | 9266 | 9281 | 9360 | 9335 | -79 | -25 | 364515 | 353371 | 689 | 3402764.02 |
| 棕櫚油 | p2610 | 9465 | 9465 | 9320 | 9329 | 9405 | 9379 | -76 | -26 | 6672 | 38188 | 36 | 62582.45 |
| 棕櫚油 | p2611 | 9476 | 9496 | 9374 | 9383 | 9458 | 9440 | -75 | -18 | 4924 | 39412 | 106 | 46485.30 |
| 棕櫚油 | p2612 | 9567 | 9586 | 9463 | 9477 | 9538 | 9512 | -61 | -26 | 2924 | 28704 | 984 | 27814.68 |
| 棕櫚油 | p2701 | 9648 | 9664 | 9552 | 9567 | 9628 | 9608 | -61 | -20 | 116652 | 277482 | 579 | 1120891.61 |
| 棕櫚油 | p2702 | 9695 | 9711 | 9602 | 9619 | 9669 | 9651 | -50 | -18 | 3322 | 20032 | 1549 | 32061.74 |
| 棕櫚油 | p2703 | 9689 | 9710 | 9606 | 9622 | 9679 | 9643 | -57 | -36 | 110 | 597 | -6 | 1060.80 |
| 棕櫚油 | p2704 | 9690 | 9710 | 9624 | 9624 | 9670 | 9668 | -46 | -2 | 16 | 201 | -1 | 154.70 |
| 棕櫚油 | p2705 | 9692 | 9697 | 9593 | 9606 | 9664 | 9637 | -58 | -27 | 8513 | 56911 | 67 | 82044.37 |
| 棕櫚油 | p2706 | 9668 | 9672 | 9589 | 9589 | 9656 | 9631 | -67 | -25 | 17 | 102 | 6 | 163.74 |
| 棕櫚油 | p2707 | 9667 | 9680 | 9598 | 9598 | 9663 | 9619 | -65 | -44 | 15 | 92 | 4 | 144.29 |
| 棕櫚油小計 | | | | | | | | | | 507980 | 815630 | 3848 | 4778924.74 |
| 液化石油氣 | pg2608 | 5384 | 5421 | 5280 | 5350 | 5391 | 5365 | -41 | -26 | 1789 | 270 | -1268 | 19197.79 |
| 液化石油氣 | pg2609 | 5219 | 5235 | 5120 | 5174 | 5234 | 5174 | -60 | -60 | 4806 | 6513 | -18 | 49732.72 |
| 液化石油氣 | pg2610 | 5502 | 5510 | 5378 | 5431 | 5536 | 5444 | -105 | -92 | 83318 | 91302 | -2151 | 907215.99 |
| 液化石油氣 | pg2611 | 5395 | 5395 | 5266 | 5313 | 5419 | 5328 | -106 | -91 | 4488 | 36231 | 432 | 47827.72 |
| 液化石油氣 | pg2612 | 5280 | 5280 | 5151 | 5191 | 5293 | 5206 | -102 | -87 | 1448 | 12642 | 448 | 15079.18 |
| 液化石油氣 | pg2701 | 5117 | 5118 | 5036 | 5071 | 5177 | 5087 | -106 | -90 | 85 | 300 | 0 | 864.85 |
| 液化石油氣 | pg2702 | 4962 | 4992 | 4909 | 4947 | 5056 | 4953 | -109 | -103 | 45 | 124 | -5 | 445.81 |
| 液化石油氣 | pg2703 | 4900 | 4900 | 4768 | 4815 | 4901 | 4816 | -86 | -85 | 75 | 253 | -5 | 722.47 |
| 液化石油氣 | pg2704 | 5106 | 5142 | 5025 | 5124 | 5183 | 5095 | -59 | -88 | 71 | 298 | -4 | 723.49 |
| 液化石油氣 | pg2705 | 4950 | 5009 | 4901 | 4990 | 5043 | 4969 | -53 | -74 | 41 | 114 | 3 | 407.51 |
| 液化石油氣 | pg2706 | 4971 | 4971 | 4813 | 4900 | 4968 | 4917 | -68 | -51 | 12 | 29 | 4 | 118.03 |
| 液化石油氣 | pg2707 | 4818 | 4818 | 4786 | 4786 | 4870 | 4833 | -84 | -37 | 3 | 2 | 2 | 29.00 |
| 液化石油氣小計 | | | | | | | | | | 96181 | 148078 | -2562 | 1042364.56 |
| 聚丙烯 | pp2608 | 8533 | 8583 | 8440 | 8560 | 8533 | 8498 | 27 | -35 | 3274 | 7472 | -1076 | 13911.36 |
| 聚丙烯 | pp2609 | 8300 | 8330 | 8190 | 8310 | 8291 | 8264 | 19 | -27 | 554633 | 478178 | 6010 | 2291910.13 |
| 聚丙烯 | pp2610 | 8005 | 8036 | 7901 | 7991 | 8003 | 7967 | -12 | -36 | 24098 | 135091 | 913 | 95998.36 |
| 聚丙烯 | pp2611 | 7825 | 7861 | 7729 | 7796 | 7825 | 7783 | -29 | -42 | 8555 | 100906 | 1596 | 33294.06 |
| 聚丙烯 | pp2612 | 7729 | 7731 | 7609 | 7666 | 7719 | 7664 | -53 | -55 | 6831 | 67877 | 782 | 26178.46 |
| 聚丙烯 | pp2701 | 7655 | 7674 | 7542 | 7596 | 7656 | 7599 | -60 | -57 | 155526 | 238760 | -888 | 590929.64 |
| 聚丙烯 | pp2702 | 7549 | 7623 | 7409 | 7507 | 7574 | 7514 | -67 | -60 | 33 | 1356 | 2 | 124.00 |
| 聚丙烯 | pp2703 | 7419 | 7435 | 7314 | 7417 | 7459 | 7384 | -42 | -75 | 22 | 169 | 10 | 81.23 |
| 聚丙烯 | pp2704 | 7427 | 7427 | 7275 | 7275 | 7442 | 7373 | -167 | -69 | 10 | 104 | 0 | 36.87 |
| 聚丙烯 | pp2705 | 7399 | 7410 | 7286 | 7322 | 7447 | 7320 | -125 | -127 | 2856 | 20091 | 837 | 10453.79 |
| 聚丙烯 | pp2706 | 7368 | 7368 | 7249 | 7294 | 7412 | 7338 | -118 | -74 | 15 | 173 | 2 | 55.04 |
| 聚丙烯 | pp2707 | 7310 | 7310 | 7262 | 7262 | 7360 | 7286 | -98 | -74 | 2 | 11 | 0 | 7.29 |
| 聚丙烯小計 | | | | | | | | | | 755855 | 1050188 | 8188 | 3062980.21 |
| 聚丙烯月均價 | pp2608F | 0 | 0 | 0 | 8142 | 8144 | 8142 | -2 | -2 | 0 | 0 | -14 | 0.00 |
| 聚丙烯月均價 | pp2609F | 8319 | 8319 | 8195 | 8310 | 8291 | 8264 | 19 | -27 | 302 | 791 | -7 | 1247.24 |
| 聚丙烯月均價 | pp2610F | 8027 | 8027 | 7904 | 7937 | 8003 | 7967 | -66 | -36 | 73 | 2105 | -21 | 291.42 |
| 聚丙烯月均價 | pp2611F | 7827 | 7840 | 7735 | 7794 | 7825 | 7783 | -31 | -42 | 51 | 1718 | -20 | 198.56 |
| 聚丙烯月均價 | pp2612F | 7709 | 7709 | 7611 | 7629 | 7719 | 7664 | -90 | -55 | 108 | 1507 | -27 | 413.69 |
| 聚丙烯月均價 | pp2701F | 7581 | 7581 | 7581 | 7581 | 7656 | 7599 | -75 | -57 | 1 | 5 | -1 | 3.79 |
| 聚丙烯月均價小計 | | | | | | | | | | 535 | 6126 | -90 | 2154.70 |
| 粳米 | rr2608 | 3451 | 3513 | 3430 | 3500 | 3460 | 3453 | 40 | -7 | 236 | 0 | -233 | 815.14 |
| 粳米 | rr2609 | 3623 | 3629 | 3617 | 3620 | 3620 | 3623 | 0 | 3 | 3220 | 36365 | -901 | 11668.77 |
| 粳米 | rr2610 | 3584 | 3605 | 3550 | 3602 | 3583 | 3580 | 19 | -3 | 9136 | 16347 | 1935 | 32713.72 |
| 粳米 | rr2611 | 3604 | 3604 | 3600 | 3600 | 3596 | 3602 | 4 | 6 | 2 | 20 | -2 | 7.20 |
| 粳米 | rr2612 | 3603 | 3603 | 3589 | 3598 | 3598 | 3597 | 0 | -1 | 11 | 46 | -2 | 39.57 |
| 粳米 | rr2701 | 3608 | 3609 | 3587 | 3602 | 3601 | 3601 | 1 | 0 | 29 | 44 | -5 | 104.45 |
| 粳米 | rr2702 | 3601 | 3601 | 3588 | 3588 | 3606 | 3592 | -18 | -14 | 9 | 57 | 0 | 32.34 |
| 粳米 | rr2703 | 3615 | 3615 | 3597 | 3602 | 3598 | 3604 | 4 | 6 | 5 | 63 | 0 | 18.02 |
| 粳米 | rr2704 | 3618 | 3618 | 3600 | 3600 | 3606 | 3605 | -6 | -1 | 4 | 16 | 0 | 14.42 |
| 粳米 | rr2705 | 3601 | 3609 | 3601 | 3609 | 3605 | 3606 | 4 | 1 | 6 | 31 | 1 | 21.64 |
| 粳米 | rr2706 | 3614 | 3616 | 3614 | 3616 | 3607 | 3615 | 9 | 8 | 4 | 11 | 0 | 14.46 |
| 粳米 | rr2707 | 3614 | 3619 | 3614 | 3615 | 3606 | 3616 | 9 | 10 | 5 | 5 | 2 | 18.08 |
| 粳米小計 | | | | | | | | | | 12667 | 53005 | 795 | 45467.81 |
| 聚氯乙烯 | v2608 | 4435 | 4479 | 4409 | 4442 | 4459 | 4439 | -17 | -20 | 994 | 14239 | -508 | 2206.20 |
| 聚氯乙烯 | v2609 | 4455 | 4523 | 4438 | 4480 | 4488 | 4479 | -8 | -9 | 716481 | 918924 | -32832 | 1604667.22 |
| 聚氯乙烯 | v2610 | 4485 | 4563 | 4482 | 4522 | 4532 | 4521 | -10 | -11 | 25965 | 186201 | -869 | 58701.40 |
| 聚氯乙烯 | v2611 | 4511 | 4596 | 4511 | 4558 | 4562 | 4558 | -4 | -4 | 9715 | 158496 | -277 | 22141.13 |
| 聚氯乙烯 | v2612 | 4570 | 4684 | 4551 | 4590 | 4591 | 4588 | -1 | -3 | 5940 | 92319 | 730 | 13629.15 |
| 聚氯乙烯 | v2701 | 4600 | 4659 | 4580 | 4619 | 4627 | 4618 | -8 | -9 | 165361 | 357061 | 12918 | 381855.30 |
| 聚氯乙烯 | v2702 | 4616 | 4684 | 4606 | 4651 | 4642 | 4623 | 9 | -19 | 254 | 651 | 45 | 587.24 |
| 聚氯乙烯 | v2703 | 4643 | 4707 | 4634 | 4676 | 4684 | 4654 | -8 | -30 | 275 | 1357 | -24 | 640.06 |
| 聚氯乙烯 | v2704 | 4846 | 4900 | 4846 | 4880 | 4881 | 4869 | -1 | -12 | 203 | 1778 | 13 | 494.26 |
| 聚氯乙烯 | v2705 | 4888 | 4933 | 4874 | 4915 | 4902 | 4906 | 13 | 4 | 4106 | 17696 | 1367 | 10073.11 |
| 聚氯乙烯 | v2706 | 4899 | 4935 | 4884 | 4925 | 4919 | 4908 | 6 | -11 | 63 | 411 | 12 | 154.62 |
| 聚氯乙烯 | v2707 | 4920 | 4954 | 4900 | 4942 | 4942 | 4931 | 0 | -11 | 191 | 224 | -3 | 470.94 |
| 聚氯乙烯小計 | | | | | | | | | | 929548 | 1749357 | -19428 | 2095620.63 |
| 聚氯乙烯月均價 | v2608F | 4486 | 4487 | 4486 | 4487 | 4482 | 4482 | 5 | 0 | 50 | 0 | -92 | 112.15 |
| 聚氯乙烯月均價 | v2609F | 4449 | 4520 | 4447 | 4482 | 4488 | 4479 | -6 | -9 | 158 | 7051 | -42 | 353.20 |
| 聚氯乙烯月均價 | v2610F | 4497 | 4561 | 4497 | 4522 | 4532 | 4521 | -10 | -11 | 1776 | 9122 | -77 | 4010.91 |
| 聚氯乙烯月均價 | v2611F | 4534 | 4597 | 4534 | 4560 | 4562 | 4558 | -2 | -4 | 604 | 5963 | 30 | 1377.38 |
| 聚氯乙烯月均價 | v2612F | 4564 | 4631 | 4563 | 4588 | 4591 | 4588 | -3 | -3 | 393 | 1336 | 7 | 902.57 |
| 聚氯乙烯月均價 | v2701F | 4640 | 4640 | 4607 | 4607 | 4627 | 4618 | -20 | -9 | 6 | 3 | -5 | 13.90 |
| 聚氯乙烯月均價小計 | | | | | | | | | | 2987 | 23475 | -179 | 6770.11 |
| 豆油 | y2608 | 8363 | 8373 | 8335 | 8335 | 8361 | 8354 | -26 | -7 | 233 | 1507 | -28 | 1946.54 |
| 豆油 | y2609 | 8410 | 8415 | 8373 | 8389 | 8394 | 8394 | -5 | 0 | 166493 | 337863 | -35988 | 1397637.38 |
| 豆油 | y2611 | 8432 | 8458 | 8407 | 8432 | 8434 | 8436 | -2 | 2 | 19342 | 104441 | -1264 | 163171.26 |
| 豆油 | y2612 | 8458 | 8467 | 8417 | 8435 | 8447 | 8440 | -12 | -7 | 4919 | 89672 | -48 | 41519.65 |
| 豆油 | y2701 | 8425 | 8441 | 8391 | 8406 | 8424 | 8412 | -18 | -12 | 117091 | 405480 | 18747 | 985062.92 |
| 豆油 | y2703 | 8372 | 8388 | 8337 | 8352 | 8366 | 8362 | -14 | -4 | 1907 | 73722 | 448 | 15947.07 |
| 豆油 | y2705 | 8182 | 8206 | 8153 | 8175 | 8188 | 8175 | -13 | -13 | 9208 | 115412 | 2452 | 75276.29 |
| 豆油 | y2707 | 8171 | 8181 | 8132 | 8141 | 8169 | 8150 | -28 | -19 | 643 | 18442 | 307 | 5240.62 |
| 豆油小計 | | | | | | | | | | 319836 | 1146539 | -15374 | 2685801.73 |
| 總計 | | | | | | | | | | 10033710 | 18522074 | -90778 | 51346380.11 |
(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
