| 商品名稱 | 合約名稱 | 開(kāi)盤價(jià) | 最高價(jià) | 最低價(jià) | 收盤價(jià) | 前結(jié)算價(jià) | 結(jié)算價(jià) | 漲跌 | 漲跌1 | 成交量 | 持倉(cāng)量 | 持倉(cāng)量變化 | 成交額 | | 豆一 | a2605 | 4866 | 4885 | 4826 | 4835 | 4834 | 4854 | 1 | 20 | 180864 | 112977 | -20476 | 877986.18 |
| 豆一 | a2607 | 4878 | 4902 | 4847 | 4857 | 4855 | 4873 | 2 | 18 | 181660 | 222551 | 18286 | 885234.77 |
| 豆一 | a2609 | 4880 | 4916 | 4859 | 4876 | 4873 | 4886 | 3 | 13 | 45728 | 56833 | -1150 | 223450.46 |
| 豆一 | a2611 | 4896 | 4920 | 4863 | 4874 | 4874 | 4891 | 0 | 17 | 16295 | 58170 | 1715 | 79708.09 |
| 豆一 | a2701 | 4896 | 4918 | 4864 | 4875 | 4873 | 4889 | 2 | 16 | 1526 | 4668 | 180 | 7461.86 |
| 豆一 | a2703 | 4888 | 4914 | 4863 | 4871 | 4871 | 4883 | 0 | 12 | 809 | 13171 | 376 | 3951.12 |
| 豆一小計(jì) | | | | | | | | | | 426882 | 468370 | -1069 | 2077792.48 |
| 豆二 | b2604 | 0 | 0 | 0 | 3650 | 3650 | 3650 | 0 | 0 | 0 | 801 | 0 | 0.00 |
| 豆二 | b2605 | 3620 | 3628 | 3588 | 3602 | 3631 | 3604 | -29 | -27 | 91325 | 102781 | -6593 | 329162.59 |
| 豆二 | b2606 | 3620 | 3625 | 3590 | 3603 | 3628 | 3606 | -25 | -22 | 4090 | 55039 | -90 | 14749.62 |
| 豆二 | b2607 | 3643 | 3650 | 3612 | 3626 | 3646 | 3629 | -20 | -17 | 49728 | 107023 | 3789 | 180473.38 |
| 豆二 | b2608 | 3700 | 3713 | 3673 | 3687 | 3707 | 3690 | -20 | -17 | 1342 | 32540 | 395 | 4952.43 |
| 豆二 | b2609 | 3750 | 3764 | 3722 | 3738 | 3758 | 3737 | -20 | -21 | 32729 | 43109 | 766 | 122335.79 |
| 豆二 | b2610 | 3784 | 3796 | 3758 | 3771 | 3797 | 3776 | -26 | -21 | 1272 | 10232 | 582 | 4803.81 |
| 豆二 | b2611 | 3785 | 3789 | 3758 | 3767 | 3791 | 3769 | -24 | -22 | 34 | 1082 | 14 | 128.15 |
| 豆二 | b2612 | 3802 | 3802 | 3777 | 3785 | 3806 | 3789 | -21 | -17 | 10 | 82 | 2 | 37.89 |
| 豆二 | b2701 | 3799 | 3804 | 3772 | 3777 | 3797 | 3782 | -20 | -15 | 74 | 843 | 25 | 279.87 |
| 豆二 | b2702 | 3792 | 3792 | 3767 | 3773 | 3789 | 3775 | -16 | -14 | 8 | 78 | 1 | 30.20 |
| 豆二 | b2703 | 3749 | 3757 | 3728 | 3731 | 3754 | 3732 | -23 | -22 | 69 | 315 | 47 | 257.57 |
| 豆二小計(jì) | | | | | | | | | | 180681 | 353925 | -1062 | 657211.30 |
| 膠合板 | bb2605 | 147.6 | 147.6 | 147.6 | 147.6 | 147.85 | 147.6 | -0.25 | -0.25 | 1 | 14 | -1 | 7.38 |
| 膠合板 | bb2607 | 146.2 | 147.9 | 142.35 | 146.55 | 147.9 | 146.7 | -1.35 | -1.2 | 26 | 36 | -6 | 190.73 |
| 膠合板 | bb2609 | 147.25 | 147.8 | 146.8 | 147.05 | 147.25 | 147.25 | -0.2 | 0 | 219 | 25 | -3 | 1612.54 |
| 膠合板 | bb2611 | 0 | 0 | 0 | 147.65 | 147.65 | 147.65 | 0 | 0 | 0 | 20 | 0 | 0.00 |
| 膠合板 | bb2701 | 0 | 0 | 0 | 148 | 148 | 148 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 膠合板 | bb2703 | 0 | 0 | 0 | 154.35 | 154.35 | 154.35 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 膠合板小計(jì) | | | | | | | | | | 246 | 95 | -10 | 1810.65 |
| 純苯 | bz2604 | 0 | 0 | 0 | 8448 | 8448 | 8448 | 0 | 0 | 146 | 357 | -40 | 3754.22 |
| 純苯 | bz2605 | 8500 | 8578 | 8374 | 8552 | 8468 | 8495 | 84 | 27 | 24942 | 17088 | -219 | 635700.87 |
| 純苯 | bz2606 | 8350 | 8422 | 8215 | 8365 | 8350 | 8329 | 15 | -21 | 7646 | 14519 | 2122 | 191060.62 |
| 純苯 | bz2607 | 8219 | 8219 | 7991 | 8109 | 8135 | 8091 | -26 | -44 | 606 | 2565 | 193 | 14711.24 |
| 純苯 | bz2608 | 8040 | 8044 | 7801 | 7895 | 7966 | 7918 | -71 | -48 | 107 | 796 | 45 | 2541.78 |
| 純苯 | bz2609 | 7924 | 7947 | 7683 | 7780 | 7866 | 7792 | -86 | -74 | 251 | 853 | 61 | 5868.02 |
| 純苯 | bz2610 | 7746 | 7766 | 7494 | 7606 | 7668 | 7620 | -62 | -48 | 48 | 119 | 11 | 1097.36 |
| 純苯 | bz2611 | 0 | 0 | 0 | 7518 | 7718 | 7518 | -200 | -200 | 0 | 16 | 0 | 0.00 |
| 純苯 | bz2612 | 0 | 0 | 0 | 7387 | 7387 | 7387 | 0 | 0 | 0 | 47 | 0 | 0.00 |
| 純苯 | bz2701 | 0 | 0 | 0 | 7306 | 7306 | 7306 | 0 | 0 | 0 | 3 | 0 | 0.00 |
| 純苯 | bz2702 | 0 | 0 | 0 | 7379 | 7379 | 7379 | 0 | 0 | 0 | 1 | 0 | 0.00 |
| 純苯 | bz2703 | 0 | 0 | 0 | 7174 | 7174 | 7174 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 純苯小計(jì) | | | | | | | | | | 33746 | 36364 | 2173 | 854734.10 |
| 玉米 | c2605 | 2373 | 2382 | 2368 | 2377 | 2376 | 2373 | 1 | -3 | 401793 | 643396 | -73013 | 953709.91 |
| 玉米 | c2607 | 2393 | 2400 | 2387 | 2397 | 2394 | 2392 | 3 | -2 | 269840 | 838678 | 65666 | 645691.45 |
| 玉米 | c2609 | 2403 | 2406 | 2395 | 2401 | 2402 | 2399 | -1 | -3 | 56187 | 243549 | 3879 | 134796.55 |
| 玉米 | c2611 | 2372 | 2377 | 2368 | 2374 | 2371 | 2372 | 3 | 1 | 18339 | 187255 | 3337 | 43511.83 |
| 玉米 | c2701 | 2381 | 2385 | 2377 | 2383 | 2382 | 2380 | 1 | -2 | 3926 | 31294 | 228 | 9346.60 |
| 玉米 | c2703 | 2388 | 2391 | 2385 | 2389 | 2390 | 2387 | -1 | -3 | 2397 | 20734 | 391 | 5721.86 |
| 玉米小計(jì) | | | | | | | | | | 752482 | 1964906 | 488 | 1792778.20 |
| 玉米淀粉 | cs2605 | 2770 | 2777 | 2758 | 2771 | 2776 | 2768 | -5 | -8 | 92109 | 143732 | -17618 | 255028.96 |
| 玉米淀粉 | cs2607 | 2763 | 2771 | 2746 | 2764 | 2767 | 2759 | -3 | -8 | 66971 | 171478 | 10312 | 184775.62 |
| 玉米淀粉 | cs2609 | 2764 | 2769 | 2747 | 2764 | 2769 | 2759 | -5 | -10 | 9631 | 46001 | 2876 | 26577.72 |
| 玉米淀粉 | cs2611 | 2718 | 2721 | 2702 | 2720 | 2721 | 2713 | -1 | -8 | 1243 | 8085 | 417 | 3372.68 |
| 玉米淀粉 | cs2701 | 2731 | 2731 | 2720 | 2729 | 2733 | 2725 | -4 | -8 | 162 | 322 | -31 | 441.58 |
| 玉米淀粉 | cs2703 | 2719 | 2724 | 2719 | 2723 | 2728 | 2721 | -5 | -7 | 11 | 36 | 2 | 29.94 |
| 玉米淀粉小計(jì) | | | | | | | | | | 170127 | 369654 | -4042 | 470226.51 |
| 苯乙烯 | eb2604 | 0 | 0 | 0 | 9889 | 9889 | 9889 | 0 | 0 | 0 | 1498 | 0 | 0.00 |
| 苯乙烯 | eb2605 | 9912 | 10038 | 9652 | 9880 | 9969 | 9842 | -89 | -127 | 487691 | 156988 | -1294 | 2400066.72 |
| 苯乙烯 | eb2606 | 9791 | 9842 | 9451 | 9642 | 9791 | 9628 | -149 | -163 | 115194 | 127903 | 11769 | 554593.04 |
| 苯乙烯 | eb2607 | 9502 | 9586 | 9171 | 9333 | 9528 | 9351 | -195 | -177 | 187460 | 123477 | 6457 | 876547.56 |
| 苯乙烯 | eb2608 | 9309 | 9365 | 8954 | 9102 | 9303 | 9122 | -201 | -181 | 23273 | 54512 | 3539 | 106155.50 |
| 苯乙烯 | eb2609 | 9132 | 9192 | 8799 | 8931 | 9132 | 8954 | -201 | -178 | 31533 | 16256 | 2578 | 141177.71 |
| 苯乙烯 | eb2610 | 8979 | 9056 | 8690 | 8788 | 8994 | 8822 | -206 | -172 | 8223 | 11593 | 2072 | 36273.26 |
| 苯乙烯 | eb2611 | 8900 | 8900 | 8602 | 8658 | 8887 | 8682 | -229 | -205 | 621 | 998 | 529 | 2695.81 |
| 苯乙烯 | eb2612 | 8750 | 8750 | 8504 | 8609 | 8754 | 8617 | -145 | -137 | 78 | 190 | 9 | 336.10 |
| 苯乙烯 | eb2701 | 8770 | 8770 | 8367 | 8506 | 8690 | 8515 | -184 | -175 | 219 | 329 | 14 | 932.44 |
| 苯乙烯 | eb2702 | 8646 | 8646 | 8269 | 8464 | 8653 | 8394 | -189 | -259 | 165 | 115 | 25 | 692.53 |
| 苯乙烯 | eb2703 | 8600 | 8700 | 8281 | 8365 | 8631 | 8489 | -266 | -142 | 25 | 29 | 8 | 106.12 |
| 苯乙烯小計(jì) | | | | | | | | | | 854482 | 493888 | 25706 | 4119576.80 |
| 乙二醇 | eg2604 | 0 | 0 | 0 | 5220 | 5220 | 5220 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 乙二醇 | eg2605 | 4980 | 5064 | 4823 | 4925 | 4965 | 4930 | -40 | -35 | 562941 | 207891 | -25299 | 2775520.70 |
| 乙二醇 | eg2606 | 4998 | 5078 | 4846 | 4947 | 4976 | 4946 | -29 | -30 | 13344 | 47546 | 4725 | 66000.71 |
| 乙二醇 | eg2607 | 4998 | 5059 | 4833 | 4936 | 4966 | 4929 | -30 | -37 | 30420 | 63480 | 4132 | 149964.02 |
| 乙二醇 | eg2608 | 4909 | 4990 | 4774 | 4870 | 4920 | 4866 | -50 | -54 | 1790 | 13048 | 522 | 8711.89 |
| 乙二醇 | eg2609 | 4850 | 4919 | 4703 | 4803 | 4838 | 4803 | -35 | -35 | 286255 | 172918 | 16546 | 1375102.43 |
| 乙二醇 | eg2610 | 4788 | 4850 | 4644 | 4735 | 4773 | 4741 | -38 | -32 | 3522 | 2712 | 189 | 16698.86 |
| 乙二醇 | eg2611 | 4730 | 4783 | 4640 | 4682 | 4731 | 4696 | -49 | -35 | 112 | 240 | 9 | 526.02 |
| 乙二醇 | eg2612 | 4717 | 4720 | 4585 | 4639 | 4691 | 4635 | -52 | -56 | 50 | 148 | 10 | 231.79 |
| 乙二醇 | eg2701 | 4640 | 4703 | 4493 | 4581 | 4619 | 4587 | -38 | -32 | 3375 | 6519 | 769 | 15483.84 |
| 乙二醇 | eg2702 | 4634 | 4634 | 4524 | 4524 | 4601 | 4577 | -77 | -24 | 10 | 88 | 1 | 45.78 |
| 乙二醇 | eg2703 | 4564 | 4564 | 4555 | 4555 | 4567 | 4559 | -12 | -8 | 2 | 20 | 1 | 9.12 |
| 乙二醇小計(jì) | | | | | | | | | | 901821 | 514610 | 1605 | 4408295.16 |
| 纖維板 | fb2604 | 0 | 0 | 0 | 1400 | 1400 | 1400 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板 | fb2605 | 1343 | 1357 | 1334.5 | 1341.5 | 1341 | 1345.5 | 0.5 | 4.5 | 36 | 674 | -16 | 48.46 |
| 纖維板 | fb2606 | 1357 | 1371.5 | 1357 | 1370.5 | 1361.5 | 1366 | 9 | 4.5 | 3156 | 3966 | 308 | 4311.28 |
| 纖維板 | fb2607 | 1366 | 1371 | 1360.5 | 1363.5 | 1360 | 1365 | 3.5 | 5 | 1610 | 2368 | 83 | 2198.16 |
| 纖維板 | fb2608 | 1364.5 | 1372 | 1362 | 1366 | 1358 | 1365.5 | 8 | 7.5 | 972 | 1879 | 165 | 1327.29 |
| 纖維板 | fb2609 | 1364 | 1367.5 | 1358 | 1362 | 1355.5 | 1362 | 6.5 | 6.5 | 430 | 1444 | 69 | 585.84 |
| 纖維板 | fb2610 | 1360.5 | 1362 | 1354 | 1357 | 1352.5 | 1357.5 | 4.5 | 5 | 213 | 326 | 61 | 289.16 |
| 纖維板 | fb2611 | 1354.5 | 1361.5 | 1354.5 | 1361.5 | 1354 | 1358 | 7.5 | 4 | 2 | 2 | 0 | 2.72 |
| 纖維板 | fb2612 | 0 | 0 | 0 | 1367.5 | 1356.5 | 1367.5 | 11 | 11 | 0 | 2 | 0 | 0.00 |
| 纖維板 | fb2701 | 0 | 0 | 0 | 1321.5 | 1321.5 | 1321.5 | 0 | 0 | 0 | 2 | 0 | 0.00 |
| 纖維板 | fb2702 | 0 | 0 | 0 | 1313 | 1313 | 1313 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板 | fb2703 | 0 | 0 | 0 | 1306.5 | 1306.5 | 1306.5 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板小計(jì) | | | | | | | | | | 6419 | 10663 | 670 | 8762.90 |
| 鐵礦石 | i2604 | 0 | 0 | 0 | 792.5 | 792.5 | 792.5 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 鐵礦石 | i2605 | 783 | 787 | 769.5 | 779.5 | 780 | 777 | -0.5 | -3 | 94616 | 175742 | -17948 | 735317.98 |
| 鐵礦石 | i2606 | 781 | 782 | 766 | 774 | 775 | 772.5 | -1 | -2.5 | 16846 | 96683 | 667 | 130136.44 |
| 鐵礦石 | i2607 | 774.5 | 775.5 | 760 | 767.5 | 768.5 | 766 | -1 | -2.5 | 12084 | 80779 | 1754 | 92603.80 |
| 鐵礦石 | i2608 | 770 | 771 | 755 | 764 | 766 | 761 | -2 | -5 | 4713 | 41794 | 2405 | 35872.25 |
| 鐵礦石 | i2609 | 765 | 766 | 749 | 758.5 | 759 | 756.5 | -0.5 | -2.5 | 280426 | 485079 | 12032 | 2122090.36 |
| 鐵礦石 | i2610 | 760.5 | 761 | 744 | 752.5 | 756 | 747 | -3.5 | -9 | 3339 | 22341 | 1578 | 24946.93 |
| 鐵礦石 | i2611 | 756 | 757.5 | 739.5 | 746.5 | 750.5 | 743 | -4 | -7.5 | 3637 | 12872 | 1414 | 27034.80 |
| 鐵礦石 | i2612 | 754 | 754.5 | 736 | 743.5 | 746.5 | 739.5 | -3 | -7 | 3903 | 9402 | 1824 | 28881.18 |
| 鐵礦石 | i2701 | 744 | 748 | 732.5 | 741 | 741.5 | 737.5 | -0.5 | -4 | 12007 | 46586 | 2155 | 88588.76 |
| 鐵礦石 | i2702 | 744 | 745 | 730 | 737 | 739 | 735 | -2 | -4 | 1139 | 6506 | 290 | 8375.40 |
| 鐵礦石 | i2703 | 738.5 | 741.5 | 726.5 | 733.5 | 735.5 | 732.5 | -2 | -3 | 1458 | 4414 | 490 | 10680.63 |
| 鐵礦石小計(jì) | | | | | | | | | | 434168 | 982198 | 6661 | 3304528.52 |
| 焦炭 | j2604 | 0 | 0 | 0 | 1629 | 1629 | 1629 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 焦炭 | j2605 | 1657 | 1657 | 1627 | 1645 | 1641 | 1640 | 4 | -1 | 8654 | 23025 | -430 | 141935.16 |
| 焦炭 | j2606 | 1671 | 1673 | 1654.5 | 1672 | 1667 | 1669.5 | 5 | 2.5 | 11 | 65 | -1 | 183.66 |
| 焦炭 | j2607 | 1686.5 | 1693 | 1669 | 1689 | 1698.5 | 1687.5 | -9.5 | -11 | 53 | 39 | -5 | 894.49 |
| 焦炭 | j2608 | 1710 | 1715 | 1710 | 1715 | 1733.5 | 1712 | -18.5 | -21.5 | 3 | 9 | -1 | 51.37 |
| 焦炭 | j2609 | 1744.5 | 1762 | 1736 | 1750 | 1747 | 1746.5 | 3 | -0.5 | 3212 | 15614 | 434 | 56103.96 |
| 焦炭 | j2610 | 0 | 0 | 0 | 1789 | 1789 | 1789 | 0 | 0 | 0 | 20 | 0 | 0.00 |
| 焦炭 | j2611 | 0 | 0 | 0 | 1792 | 1792 | 1792 | 0 | 0 | 0 | 17 | 0 | 0.00 |
| 焦炭 | j2612 | 0 | 0 | 0 | 1800 | 1800 | 1800 | 0 | 0 | 0 | 14 | 0 | 0.00 |
| 焦炭 | j2701 | 1850 | 1850 | 1826 | 1836.5 | 1836 | 1830.5 | 0.5 | -5.5 | 191 | 2040 | -61 | 3496.52 |
| 焦炭 | j2702 | 0 | 0 | 0 | 1870 | 1870 | 1870 | 0 | 0 | 0 | 9 | 0 | 0.00 |
| 焦炭 | j2703 | 0 | 0 | 0 | 1878 | 1878 | 1878 | 0 | 0 | 0 | 3 | 0 | 0.00 |
| 焦炭小計(jì) | | | | | | | | | | 12124 | 40855 | -64 | 202665.16 |
| 雞蛋 | jd2604 | 3266 | 3266 | 3266 | 3266 | 3380 | 3266 | -114 | -114 | 1 | 3 | -1 | 3.27 |
| 雞蛋 | jd2605 | 3500 | 3503 | 3445 | 3458 | 3479 | 3469 | -21 | -10 | 63129 | 57159 | -13493 | 219014.67 |
| 雞蛋 | jd2606 | 3270 | 3281 | 3237 | 3240 | 3267 | 3257 | -27 | -10 | 236642 | 242400 | 9600 | 770902.04 |
| 雞蛋 | jd2607 | 3430 | 3436 | 3396 | 3397 | 3411 | 3416 | -14 | 5 | 48967 | 121131 | 2634 | 167285.58 |
| 雞蛋 | jd2608 | 3970 | 3988 | 3960 | 3978 | 3969 | 3975 | 9 | 6 | 42962 | 139257 | 4536 | 170786.50 |
| 雞蛋 | jd2609 | 3702 | 3720 | 3681 | 3701 | 3714 | 3699 | -13 | -15 | 13277 | 47220 | 2168 | 49124.87 |
| 雞蛋 | jd2610 | 3503 | 3533 | 3485 | 3511 | 3538 | 3512 | -27 | -26 | 3754 | 24097 | 278 | 13184.33 |
| 雞蛋 | jd2611 | 3606 | 3618 | 3570 | 3603 | 3636 | 3601 | -33 | -35 | 3270 | 11832 | 419 | 11777.08 |
| 雞蛋 | jd2612 | 3773 | 3806 | 3739 | 3789 | 3813 | 3781 | -24 | -32 | 8762 | 19438 | 2817 | 33135.72 |
| 雞蛋 | jd2701 | 3644 | 3674 | 3615 | 3664 | 3674 | 3656 | -10 | -18 | 4430 | 24804 | 989 | 16198.25 |
| 雞蛋 | jd2702 | 3260 | 3276 | 3238 | 3269 | 3289 | 3263 | -20 | -26 | 2334 | 14760 | 444 | 7616.28 |
| 雞蛋 | jd2703 | 3298 | 3300 | 3263 | 3292 | 3316 | 3285 | -24 | -31 | 876 | 3916 | 253 | 2877.80 |
| 雞蛋小計(jì) | | | | | | | | | | 428404 | 706017 | 10644 | 1461906.37 |
| 焦煤 | jm2604 | 0 | 0 | 0 | 850 | 850 | 850 | 0 | 0 | 0 | 0 | -356 | 0.00 |
| 焦煤 | jm2605 | 1066 | 1071.5 | 1056 | 1065 | 1061.5 | 1062.5 | 3.5 | 1 | 330266 | 277686 | -13722 | 2106224.36 |
| 焦煤 | jm2606 | 1104 | 1108 | 1092 | 1100.5 | 1097 | 1097.5 | 3.5 | 0.5 | 9430 | 36752 | 612 | 62122.70 |
| 焦煤 | jm2607 | 1129 | 1139 | 1124 | 1133 | 1128 | 1129.5 | 5 | 1.5 | 2261 | 19896 | 352 | 15328.93 |
| 焦煤 | jm2608 | 1173.5 | 1175.5 | 1158 | 1170.5 | 1165 | 1165 | 5.5 | 0 | 1681 | 11465 | 318 | 11754.57 |
| 焦煤 | jm2609 | 1214.5 | 1220 | 1200.5 | 1213 | 1209 | 1209.5 | 4 | 0.5 | 236417 | 274819 | 11226 | 1715813.98 |
| 焦煤 | jm2610 | 1238 | 1242.5 | 1224 | 1238 | 1232.5 | 1232.5 | 5.5 | 0 | 576 | 7031 | 155 | 4260.13 |
| 焦煤 | jm2611 | 1265.5 | 1269 | 1252 | 1264.5 | 1254 | 1259 | 10.5 | 5 | 599 | 1743 | 291 | 4525.31 |
| 焦煤 | jm2612 | 1277 | 1280.5 | 1266 | 1275.5 | 1269 | 1272 | 6.5 | 3 | 220 | 1033 | 14 | 1679.45 |
| 焦煤 | jm2701 | 1433 | 1435 | 1416 | 1425.5 | 1424 | 1424 | 1.5 | 0 | 4506 | 30518 | 743 | 38512.68 |
| 焦煤 | jm2702 | 1442.5 | 1442.5 | 1427.5 | 1431.5 | 1436 | 1433.5 | -4.5 | -2.5 | 32 | 394 | 8 | 275.26 |
| 焦煤 | jm2703 | 1439 | 1445.5 | 1436.5 | 1442 | 1441 | 1440.5 | 1 | -0.5 | 50 | 288 | 11 | 432.16 |
| 焦煤小計(jì) | | | | | | | | | | 586038 | 661625 | -348 | 3960929.53 |
| 聚乙烯 | l2604 | 8260 | 8260 | 8260 | 8260 | 8374 | 8260 | -114 | -114 | 80 | 4054 | -80 | 330.40 |
| 聚乙烯 | l2605 | 8350 | 8424 | 8217 | 8316 | 8380 | 8312 | -64 | -68 | 384954 | 192478 | -21779 | 1599925.01 |
| 聚乙烯 | l2606 | 8417 | 8445 | 8204 | 8276 | 8396 | 8315 | -120 | -81 | 12126 | 58049 | 1261 | 50419.54 |
| 聚乙烯 | l2607 | 8365 | 8444 | 8206 | 8250 | 8353 | 8284 | -103 | -69 | 8719 | 52239 | 1507 | 36116.95 |
| 聚乙烯 | l2608 | 8302 | 8309 | 8116 | 8165 | 8249 | 8185 | -84 | -64 | 5083 | 40888 | 1031 | 20802.77 |
| 聚乙烯 | l2609 | 8200 | 8216 | 8017 | 8067 | 8162 | 8086 | -95 | -76 | 406521 | 275067 | 11633 | 1643724.16 |
| 聚乙烯 | l2610 | 8064 | 8118 | 7919 | 7966 | 8060 | 7986 | -94 | -74 | 2493 | 5481 | 1018 | 9955.47 |
| 聚乙烯 | l2611 | 7980 | 7990 | 7831 | 7867 | 7960 | 7905 | -93 | -55 | 201 | 255 | -14 | 794.51 |
| 聚乙烯 | l2612 | 7891 | 7891 | 7729 | 7787 | 7839 | 7806 | -52 | -33 | 217 | 334 | -44 | 847.05 |
| 聚乙烯 | l2701 | 7820 | 7824 | 7638 | 7707 | 7761 | 7713 | -54 | -48 | 9243 | 28061 | 866 | 35646.20 |
| 聚乙烯 | l2702 | 7754 | 7758 | 7601 | 7626 | 7694 | 7685 | -68 | -9 | 6 | 160 | 0 | 23.06 |
| 聚乙烯 | l2703 | 7718 | 7719 | 7590 | 7590 | 7644 | 7643 | -54 | -1 | 5 | 39 | 1 | 19.11 |
| 聚乙烯小計(jì) | | | | | | | | | | 829648 | 657105 | -4600 | 3398604.22 |
| 聚乙烯月均價(jià) | l2605F | 8502 | 8505 | 8362 | 8436 | 8482 | 8440 | -46 | -42 | 629 | 1666 | 16 | 2651.76 |
| 聚乙烯月均價(jià) | l2606F | 8387 | 8436 | 8203 | 8271 | 8396 | 8315 | -125 | -81 | 3762 | 5936 | 358 | 15659.12 |
| 聚乙烯月均價(jià) | l2607F | 8400 | 8446 | 8209 | 8250 | 8353 | 8284 | -103 | -69 | 1024 | 1829 | 482 | 4260.13 |
| 聚乙烯月均價(jià) | l2608F | 8292 | 8299 | 8119 | 8157 | 8249 | 8185 | -92 | -64 | 502 | 1796 | 301 | 2053.96 |
| 聚乙烯月均價(jià) | l2609F | 8194 | 8207 | 8019 | 8062 | 8162 | 8086 | -100 | -76 | 2084 | 2630 | 322 | 8399.81 |
| 聚乙烯月均價(jià) | l2610F | 8089 | 8108 | 7924 | 7963 | 8060 | 7986 | -97 | -74 | 146 | 373 | 32 | 583.46 |
| 聚乙烯月均價(jià)小計(jì) | | | | | | | | | | 8147 | 14230 | 1511 | 33608.24 |
| 原木 | lg2605 | 834.5 | 834.5 | 809 | 825 | 832.5 | 824 | -7.5 | -8.5 | 7081 | 9833 | -1390 | 52528.86 |
| 原木 | lg2607 | 827 | 827 | 820 | 821 | 826.5 | 822 | -5.5 | -4.5 | 1859 | 8279 | 442 | 13755.46 |
| 原木 | lg2609 | 830 | 832.5 | 824.5 | 825.5 | 831.5 | 826.5 | -6 | -5 | 190 | 2161 | 36 | 1414.05 |
| 原木 | lg2611 | 826 | 827 | 824 | 825.5 | 829 | 825.5 | -3.5 | -3.5 | 76 | 1734 | -1 | 564.67 |
| 原木 | lg2701 | 828.5 | 832 | 828.5 | 830.5 | 833.5 | 830 | -3 | -3.5 | 17 | 1621 | -1 | 127.05 |
| 原木 | lg2703 | 830.5 | 835.5 | 830.5 | 833.5 | 836.5 | 833.5 | -3 | -3 | 58 | 1255 | 9 | 435.23 |
| 原木小計(jì) | | | | | | | | | | 9281 | 24883 | -905 | 68825.33 |
| 生豬 | lh2605 | 9050 | 9280 | 9050 | 9185 | 9060 | 9175 | 125 | 115 | 235724 | 124453 | -28028 | 3461375.84 |
| 生豬 | lh2607 | 10225 | 10495 | 10160 | 10410 | 10240 | 10340 | 170 | 100 | 172351 | 156968 | 17716 | 2851426.38 |
| 生豬 | lh2609 | 11745 | 12045 | 11680 | 11925 | 11725 | 11860 | 200 | 135 | 74373 | 117826 | 8341 | 1411674.22 |
| 生豬 | lh2611 | 12300 | 12470 | 12235 | 12390 | 12285 | 12345 | 105 | 60 | 16344 | 62905 | 2515 | 322879.41 |
| 生豬 | lh2701 | 12950 | 13050 | 12840 | 12975 | 12995 | 12950 | -20 | -45 | 11087 | 41100 | 2272 | 229776.95 |
| 生豬 | lh2703 | 12770 | 12800 | 12695 | 12725 | 12770 | 12740 | -45 | -30 | 3173 | 13232 | 388 | 64691.30 |
| 生豬小計(jì) | | | | | | | | | | 513052 | 516484 | 3204 | 8341824.11 |
| 豆粕 | m2605 | 2855 | 2857 | 2835 | 2844 | 2855 | 2845 | -11 | -10 | 213660 | 661905 | -48703 | 608072.10 |
| 豆粕 | m2607 | 2834 | 2845 | 2817 | 2828 | 2837 | 2830 | -9 | -7 | 55676 | 574246 | 1889 | 157593.21 |
| 豆粕 | m2608 | 2975 | 2984 | 2951 | 2968 | 2976 | 2969 | -8 | -7 | 6117 | 206504 | 1284 | 18163.21 |
| 豆粕 | m2609 | 2984 | 2993 | 2958 | 2977 | 2983 | 2977 | -6 | -6 | 897839 | 1997226 | 7966 | 2673150.58 |
| 豆粕 | m2611 | 3004 | 3016 | 2984 | 3000 | 3007 | 3000 | -7 | -7 | 10757 | 209638 | 311 | 32276.55 |
| 豆粕 | m2612 | 3042 | 3055 | 3026 | 3039 | 3047 | 3041 | -8 | -6 | 4406 | 109283 | 332 | 13399.42 |
| 豆粕 | m2701 | 3031 | 3041 | 3010 | 3024 | 3031 | 3026 | -7 | -5 | 38354 | 169088 | 9826 | 116089.19 |
| 豆粕 | m2703 | 2951 | 2956 | 2932 | 2945 | 2952 | 2946 | -7 | -6 | 3748 | 70806 | 763 | 11042.98 |
| 豆粕小計(jì) | | | | | | | | | | 1230557 | 3998696 | -26332 | 3629787.23 |
| 棕櫚油 | p2604 | 0 | 0 | 0 | 9282 | 9282 | 9282 | 0 | 0 | 0 | 696 | 0 | 0.00 |
| 棕櫚油 | p2605 | 9474 | 9520 | 9352 | 9367 | 9524 | 9417 | -157 | -107 | 85980 | 93137 | -12456 | 809749.96 |
| 棕櫚油 | p2606 | 9511 | 9557 | 9393 | 9410 | 9575 | 9457 | -165 | -118 | 9528 | 16882 | 296 | 90112.97 |
| 棕櫚油 | p2607 | 9583 | 9598 | 9428 | 9450 | 9621 | 9480 | -171 | -141 | 7121 | 22998 | 1216 | 67512.82 |
| 棕櫚油 | p2608 | 9567 | 9592 | 9425 | 9446 | 9611 | 9488 | -165 | -123 | 1953 | 14971 | 293 | 18530.26 |
| 棕櫚油 | p2609 | 9559 | 9577 | 9407 | 9433 | 9594 | 9473 | -161 | -121 | 447821 | 356889 | 14679 | 4242586.87 |
| 棕櫚油 | p2610 | 9515 | 9552 | 9393 | 9415 | 9562 | 9464 | -147 | -98 | 421 | 4274 | 190 | 3984.38 |
| 棕櫚油 | p2611 | 9483 | 9509 | 9364 | 9379 | 9513 | 9401 | -134 | -112 | 263 | 572 | 90 | 2472.61 |
| 棕櫚油 | p2612 | 9445 | 9445 | 9308 | 9324 | 9492 | 9355 | -168 | -137 | 53 | 76 | 24 | 495.85 |
| 棕櫚油 | p2701 | 9400 | 9417 | 9261 | 9302 | 9408 | 9315 | -106 | -93 | 4846 | 10606 | 1502 | 45141.70 |
| 棕櫚油 | p2702 | 9347 | 9347 | 9253 | 9277 | 9397 | 9298 | -120 | -99 | 40 | 72 | 13 | 371.92 |
| 棕櫚油 | p2703 | 9396 | 9396 | 9268 | 9294 | 9380 | 9330 | -86 | -50 | 25 | 74 | 14 | 233.27 |
| 棕櫚油小計(jì) | | | | | | | | | | 558051 | 521247 | 5861 | 5281192.62 |
| 液化石油氣 | pg2604 | 0 | 0 | 0 | 6700 | 6700 | 6700 | 0 | 0 | 0 | 7 | 0 | 0.00 |
| 液化石油氣 | pg2605 | 5874 | 5933 | 5671 | 5753 | 5837 | 5795 | -84 | -42 | 47894 | 24698 | -4964 | 555166.50 |
| 液化石油氣 | pg2606 | 5702 | 5750 | 5500 | 5605 | 5649 | 5605 | -44 | -44 | 9318 | 25815 | -1082 | 104471.04 |
| 液化石油氣 | pg2607 | 5522 | 5595 | 5345 | 5457 | 5488 | 5472 | -31 | -16 | 46101 | 42863 | 2876 | 504615.00 |
| 液化石油氣 | pg2608 | 5370 | 5426 | 5197 | 5293 | 5333 | 5315 | -40 | -18 | 3696 | 15804 | 1018 | 39295.18 |
| 液化石油氣 | pg2609 | 5200 | 5262 | 5010 | 5143 | 5173 | 5148 | -30 | -25 | 1906 | 2793 | 32 | 19625.46 |
| 液化石油氣 | pg2610 | 5496 | 5522 | 5261 | 5446 | 5480 | 5431 | -34 | -49 | 818 | 1930 | 250 | 8886.57 |
| 液化石油氣 | pg2611 | 5312 | 5312 | 5201 | 5270 | 5356 | 5283 | -86 | -73 | 19 | 59 | -2 | 200.78 |
| 液化石油氣 | pg2612 | 5100 | 5150 | 5100 | 5150 | 5284 | 5125 | -134 | -159 | 9 | 53 | -4 | 92.25 |
| 液化石油氣 | pg2701 | 5161 | 5161 | 4950 | 5103 | 5122 | 5084 | -19 | -38 | 23 | 107 | 0 | 233.87 |
| 液化石油氣 | pg2702 | 0 | 0 | 0 | 5079 | 5079 | 5079 | 0 | 0 | 6 | 65 | 0 | 61.19 |
| 液化石油氣 | pg2703 | 5020 | 5020 | 4825 | 4876 | 5019 | 4918 | -143 | -101 | 9 | 22 | -1 | 88.53 |
| 液化石油氣小計(jì) | | | | | | | | | | 109799 | 114216 | -1877 | 1232736.37 |
| 聚丙烯 | pp2604 | 8949 | 9069 | 8900 | 9000 | 8957 | 8989 | 43 | 32 | 2775 | 2095 | -2657 | 12472.46 |
| 聚丙烯 | pp2605 | 8974 | 9034 | 8850 | 8939 | 8998 | 8943 | -59 | -55 | 416132 | 210032 | -15356 | 1860902.97 |
| 聚丙烯 | pp2606 | 8806 | 8868 | 8684 | 8759 | 8843 | 8745 | -84 | -98 | 11848 | 62193 | 2944 | 51810.59 |
| 聚丙烯 | pp2607 | 8707 | 8725 | 8520 | 8609 | 8673 | 8612 | -64 | -61 | 11592 | 59737 | 3028 | 49919.52 |
| 聚丙烯 | pp2608 | 8540 | 8580 | 8397 | 8481 | 8520 | 8484 | -39 | -36 | 5681 | 61814 | 762 | 24098.93 |
| 聚丙烯 | pp2609 | 8460 | 8474 | 8282 | 8368 | 8417 | 8371 | -49 | -46 | 353498 | 312094 | 14379 | 1479694.13 |
| 聚丙烯 | pp2610 | 8236 | 8273 | 8086 | 8180 | 8220 | 8167 | -40 | -53 | 2877 | 17306 | 459 | 11749.57 |
| 聚丙烯 | pp2611 | 8080 | 8081 | 7949 | 8000 | 8126 | 8015 | -126 | -111 | 42 | 260 | 6 | 168.32 |
| 聚丙烯 | pp2612 | 7987 | 7987 | 7855 | 7892 | 7975 | 7915 | -83 | -60 | 180 | 8078 | -22 | 712.40 |
| 聚丙烯 | pp2701 | 7930 | 7950 | 7762 | 7852 | 7897 | 7848 | -45 | -49 | 10600 | 40427 | 2057 | 41594.44 |
| 聚丙烯 | pp2702 | 7887 | 7887 | 7830 | 7830 | 7937 | 7858 | -107 | -79 | 2 | 163 | -1 | 7.86 |
| 聚丙烯 | pp2703 | 0 | 0 | 0 | 7739 | 7739 | 7739 | 0 | 0 | 0 | 25 | 0 | 0.00 |
| 聚丙烯小計(jì) | | | | | | | | | | 815227 | 774224 | 5599 | 3533131.18 |
| 聚丙烯月均價(jià) | pp2605F | 9011 | 9073 | 8941 | 9005 | 9057 | 9023 | -52 | -34 | 915 | 1576 | -133 | 4121.36 |
| 聚丙烯月均價(jià) | pp2606F | 8859 | 8863 | 8685 | 8757 | 8843 | 8745 | -86 | -98 | 1277 | 800 | -53 | 5585.03 |
| 聚丙烯月均價(jià) | pp2607F | 8720 | 8724 | 8553 | 8605 | 8673 | 8612 | -68 | -61 | 810 | 771 | 95 | 3487.37 |
| 聚丙烯月均價(jià) | pp2608F | 8578 | 8579 | 8425 | 8477 | 8520 | 8484 | -43 | -36 | 329 | 884 | 51 | 1395.52 |
| 聚丙烯月均價(jià) | pp2609F | 8460 | 8470 | 8304 | 8373 | 8417 | 8371 | -44 | -46 | 3732 | 1138 | 85 | 15612.36 |
| 聚丙烯月均價(jià) | pp2610F | 8268 | 8268 | 8111 | 8172 | 8220 | 8167 | -48 | -53 | 383 | 513 | 103 | 1564.64 |
| 聚丙烯月均價(jià)小計(jì) | | | | | | | | | | 7446 | 5682 | 148 | 31766.27 |
| 粳米 | rr2604 | 0 | 0 | 0 | 3574 | 3574 | 3574 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 粳米 | rr2605 | 3597 | 3611 | 3596 | 3601 | 3600 | 3601 | 1 | 1 | 1064 | 14985 | -306 | 3832.25 |
| 粳米 | rr2606 | 3569 | 3584 | 3560 | 3566 | 3574 | 3565 | -8 | -9 | 2064 | 15204 | 977 | 7359.92 |
| 粳米 | rr2607 | 3606 | 3613 | 3583 | 3595 | 3592 | 3595 | 3 | 3 | 1945 | 8188 | 888 | 6992.84 |
| 粳米 | rr2608 | 3595 | 3595 | 3594 | 3594 | 3590 | 3594 | 4 | 4 | 2 | 35 | 0 | 7.19 |
| 粳米 | rr2609 | 0 | 0 | 0 | 3594 | 3594 | 3594 | 0 | 0 | 0 | 60 | 0 | 0.00 |
| 粳米 | rr2610 | 3610 | 3610 | 3604 | 3610 | 3602 | 3608 | 8 | 6 | 3 | 70 | -1 | 10.82 |
| 粳米 | rr2611 | 3611 | 3611 | 3610 | 3610 | 3613 | 3610 | -3 | -3 | 2 | 28 | -1 | 7.22 |
| 粳米 | rr2612 | 3618 | 3622 | 3609 | 3609 | 3612 | 3616 | -3 | 4 | 7 | 61 | 1 | 25.31 |
| 粳米 | rr2701 | 3615 | 3615 | 3610 | 3610 | 3615 | 3612 | -5 | -3 | 2 | 43 | -1 | 7.22 |
| 粳米 | rr2702 | 3614 | 3615 | 3609 | 3615 | 3614 | 3612 | 1 | -2 | 8 | 61 | 3 | 28.90 |
| 粳米 | rr2703 | 3617 | 3624 | 3616 | 3624 | 3616 | 3619 | 8 | 3 | 3 | 38 | 2 | 10.86 |
| 粳米小計(jì) | | | | | | | | | | 5100 | 38773 | 1562 | 18282.54 |
| 聚氯乙烯 | v2604 | 4915 | 4915 | 4876 | 4876 | 4949 | 4894 | -73 | -55 | 420 | 30660 | -420 | 1027.86 |
| 聚氯乙烯 | v2605 | 4950 | 4975 | 4863 | 4917 | 4955 | 4911 | -38 | -44 | 611165 | 435096 | -41776 | 1500983.67 |
| 聚氯乙烯 | v2606 | 4992 | 5005 | 4899 | 4951 | 4992 | 4944 | -41 | -48 | 12788 | 113198 | 1501 | 31615.78 |
| 聚氯乙烯 | v2607 | 5014 | 5043 | 4930 | 4979 | 5022 | 4977 | -43 | -45 | 27771 | 105172 | 233 | 69118.24 |
| 聚氯乙烯 | v2608 | 5061 | 5071 | 4959 | 5009 | 5054 | 5001 | -45 | -53 | 7036 | 64060 | 1166 | 17596.80 |
| 聚氯乙烯 | v2609 | 5077 | 5099 | 4984 | 5039 | 5077 | 5034 | -38 | -43 | 758168 | 641029 | 46460 | 1908372.07 |
| 聚氯乙烯 | v2610 | 5116 | 5121 | 5010 | 5061 | 5100 | 5056 | -39 | -44 | 4129 | 8199 | 469 | 10439.44 |
| 聚氯乙烯 | v2611 | 5127 | 5127 | 5053 | 5089 | 5129 | 5078 | -40 | -51 | 147 | 1508 | 20 | 373.27 |
| 聚氯乙烯 | v2612 | 5149 | 5155 | 5062 | 5111 | 5155 | 5105 | -44 | -50 | 187 | 2082 | 6 | 477.38 |
| 聚氯乙烯 | v2701 | 5162 | 5175 | 5073 | 5121 | 5160 | 5118 | -39 | -42 | 52075 | 99937 | 956 | 133281.44 |
| 聚氯乙烯 | v2702 | 5179 | 5181 | 5097 | 5145 | 5170 | 5141 | -25 | -29 | 63 | 404 | -8 | 161.96 |
| 聚氯乙烯 | v2703 | 5195 | 5195 | 5123 | 5160 | 5186 | 5153 | -26 | -33 | 44 | 265 | 11 | 113.38 |
| 聚氯乙烯小計(jì) | | | | | | | | | | 1473993 | 1501610 | 8618 | 3673561.28 |
| 聚氯乙烯月均價(jià) | v2605F | 5053 | 5078 | 4998 | 5026 | 5065 | 5038 | -39 | -27 | 2200 | 3353 | -425 | 5530.67 |
| 聚氯乙烯月均價(jià) | v2606F | 5004 | 5004 | 4899 | 4951 | 4992 | 4944 | -41 | -48 | 1207 | 3806 | 113 | 2988.27 |
| 聚氯乙烯月均價(jià) | v2607F | 5035 | 5035 | 4931 | 4980 | 5022 | 4977 | -42 | -45 | 487 | 1534 | -48 | 1214.48 |
| 聚氯乙烯月均價(jià) | v2608F | 5068 | 5068 | 4969 | 5009 | 5054 | 5001 | -45 | -53 | 365 | 1326 | -15 | 914.62 |
| 聚氯乙烯月均價(jià) | v2609F | 5074 | 5083 | 4987 | 5036 | 5077 | 5034 | -41 | -43 | 1795 | 2007 | 17 | 4511.39 |
| 聚氯乙烯月均價(jià) | v2610F | 5106 | 5106 | 5011 | 5063 | 5100 | 5056 | -37 | -44 | 147 | 431 | 39 | 370.41 |
| 聚氯乙烯月均價(jià)小計(jì) | | | | | | | | | | 6201 | 12457 | -319 | 15529.84 |
| 豆油 | y2605 | 8466 | 8527 | 8442 | 8476 | 8513 | 8472 | -37 | -41 | 68700 | 190817 | -19624 | 582081.40 |
| 豆油 | y2607 | 8488 | 8505 | 8420 | 8449 | 8491 | 8453 | -42 | -38 | 13925 | 79444 | 2329 | 117713.97 |
| 豆油 | y2608 | 8515 | 8538 | 8453 | 8482 | 8528 | 8486 | -46 | -42 | 1786 | 43421 | 671 | 15156.41 |
| 豆油 | y2609 | 8496 | 8516 | 8426 | 8458 | 8499 | 8460 | -41 | -39 | 247780 | 573351 | 7666 | 2096422.78 |
| 豆油 | y2611 | 8432 | 8479 | 8397 | 8429 | 8478 | 8427 | -49 | -51 | 1724 | 34494 | 500 | 14528.86 |
| 豆油 | y2612 | 8460 | 8474 | 8397 | 8426 | 8466 | 8432 | -40 | -34 | 858 | 23141 | 64 | 7235.39 |
| 豆油 | y2701 | 8426 | 8437 | 8356 | 8387 | 8425 | 8386 | -38 | -39 | 3982 | 21802 | 1057 | 33393.11 |
| 豆油 | y2703 | 8390 | 8402 | 8323 | 8355 | 8392 | 8352 | -37 | -40 | 1274 | 10210 | 644 | 10640.53 |
| 豆油小計(jì) | | | | | | | | | | 340029 | 976680 | -6693 | 2877172.46 |
| 總計(jì) | | | | | | | | | | 10694151 | 15759457 | 27129 | 55457239.39 |
(1) 價(jià)格：元/噸
(2) 成交量、持倉(cāng)量：手（按雙邊計(jì)算）
(3) 成交額：萬(wàn)元（按雙邊計(jì)算）
(4) 漲跌＝收盤價(jià)－前結(jié)算價(jià)
(5) 漲跌1＝今結(jié)算價(jià)－前結(jié)算價(jià)
