| 商品名稱 | 合約名稱 | 開盤價(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 | 持倉量 | 持倉量變化 | 成交額 | | 豆一 | a2607 | 4655 | 4731 | 4638 | 4701 | 4658 | 4686 | 43 | 28 | 33738 | 32405 | -8444 | 158100.29 |
| 豆一 | a2609 | 4678 | 4763 | 4670 | 4733 | 4688 | 4721 | 45 | 33 | 280428 | 241269 | -12277 | 1324159.62 |
| 豆一 | a2611 | 4707 | 4796 | 4704 | 4765 | 4722 | 4756 | 43 | 34 | 60923 | 165247 | -1781 | 289810.21 |
| 豆一 | a2701 | 4739 | 4822 | 4733 | 4793 | 4751 | 4775 | 42 | 24 | 10224 | 33781 | -801 | 48821.32 |
| 豆一 | a2703 | 4756 | 4841 | 4754 | 4814 | 4772 | 4797 | 42 | 25 | 8886 | 48439 | 1852 | 42633.02 |
| 豆一 | a2705 | 4822 | 4896 | 4812 | 4869 | 4833 | 4857 | 36 | 24 | 1266 | 4466 | 364 | 6150.02 |
| 豆一小計(jì) | | | | | | | | | | 395465 | 525607 | -21087 | 1869674.47 |
| 豆二 | b2607 | 3504 | 3526 | 3487 | 3524 | 3523 | 3505 | 1 | -18 | 70867 | 31833 | -9958 | 248441.76 |
| 豆二 | b2608 | 3587 | 3600 | 3566 | 3598 | 3589 | 3582 | 9 | -7 | 11674 | 63067 | -39 | 41816.80 |
| 豆二 | b2609 | 3655 | 3672 | 3635 | 3670 | 3657 | 3653 | 13 | -4 | 88695 | 119291 | 9712 | 324085.97 |
| 豆二 | b2610 | 3685 | 3695 | 3660 | 3693 | 3674 | 3680 | 19 | 6 | 5771 | 44349 | 758 | 21239.80 |
| 豆二 | b2611 | 3679 | 3695 | 3665 | 3691 | 3680 | 3683 | 11 | 3 | 6792 | 42456 | 3057 | 25015.48 |
| 豆二 | b2612 | 3712 | 3721 | 3703 | 3721 | 3719 | 3713 | 2 | -6 | 24 | 579 | 4 | 89.12 |
| 豆二 | b2701 | 3713 | 3733 | 3702 | 3719 | 3718 | 3714 | 1 | -4 | 763 | 3139 | 74 | 2834.42 |
| 豆二 | b2702 | 3704 | 3720 | 3689 | 3707 | 3708 | 3712 | -1 | 4 | 126 | 206 | -6 | 467.71 |
| 豆二 | b2703 | 3662 | 3718 | 3650 | 3661 | 3666 | 3683 | -5 | 17 | 250 | 1001 | 54 | 920.81 |
| 豆二 | b2704 | 3630 | 3630 | 3557 | 3564 | 3575 | 3578 | -11 | 3 | 63 | 574 | 9 | 225.43 |
| 豆二 | b2705 | 3490 | 3490 | 3477 | 3479 | 3491 | 3484 | -12 | -7 | 2237 | 6439 | 279 | 7794.50 |
| 豆二 | b2706 | 3498 | 3504 | 3470 | 3470 | 3477 | 3482 | -7 | 5 | 31 | 67 | 13 | 107.97 |
| 豆二小計(jì) | | | | | | | | | | 187293 | 313001 | 3957 | 673039.79 |
| 膠合板 | bb2607 | 0 | 0 | 0 | 147.7 | 147.7 | 147.7 | 0 | 0 | 0 | 8 | 0 | 0.00 |
| 膠合板 | bb2609 | 147 | 147.45 | 146.9 | 147.4 | 146.9 | 147.15 | 0.5 | 0.25 | 11 | 40 | 0 | 80.93 |
| 膠合板 | bb2611 | 0 | 0 | 0 | 147.25 | 146.45 | 147.25 | 0.8 | 0.8 | 0 | 36 | 0 | 0.00 |
| 膠合板 | bb2701 | 0 | 0 | 0 | 146.6 | 146.6 | 146.6 | 0 | 0 | 0 | 34 | 0 | 0.00 |
| 膠合板 | bb2703 | 0 | 0 | 0 | 147 | 147 | 147 | 0 | 0 | 0 | 27 | 0 | 0.00 |
| 膠合板 | bb2705 | 0 | 0 | 0 | 148.2 | 147.95 | 148.2 | 0.25 | 0.25 | 0 | 0 | 0 | 0.00 |
| 膠合板小計(jì) | | | | | | | | | | 11 | 145 | 0 | 80.93 |
| 純苯 | bz2606 | 0 | 0 | 0 | 7753 | 7753 | 7753 | 0 | 0 | 0 | 65 | 0 | 0.00 |
| 純苯 | bz2607 | 6999 | 7010 | 6787 | 6804 | 6991 | 6920 | -187 | -71 | 7896 | 3614 | -1808 | 163937.79 |
| 純苯 | bz2608 | 6715 | 6769 | 6526 | 6560 | 6748 | 6650 | -188 | -98 | 9869 | 13613 | 1206 | 196887.15 |
| 純苯 | bz2609 | 6543 | 6580 | 6360 | 6380 | 6560 | 6451 | -180 | -109 | 934 | 4759 | 115 | 18077.29 |
| 純苯 | bz2610 | 6423 | 6432 | 6222 | 6245 | 6428 | 6335 | -183 | -93 | 63 | 1138 | 31 | 1197.44 |
| 純苯 | bz2611 | 6321 | 6358 | 6267 | 6281 | 6346 | 6301 | -65 | -45 | 24 | 302 | 13 | 453.73 |
| 純苯 | bz2612 | 6295 | 6364 | 6194 | 6194 | 6373 | 6291 | -179 | -82 | 30 | 139 | 9 | 566.20 |
| 純苯 | bz2701 | 6301 | 6301 | 6190 | 6190 | 6322 | 6260 | -132 | -62 | 4 | 9 | -2 | 75.13 |
| 純苯 | bz2702 | 0 | 0 | 0 | 6335 | 6335 | 6335 | 0 | 0 | 0 | 4 | 0 | 0.00 |
| 純苯 | bz2703 | 6295 | 6295 | 6295 | 6295 | 6312 | 6295 | -17 | -17 | 1 | 10 | 0 | 18.88 |
| 純苯 | bz2704 | 6384 | 6384 | 6384 | 6384 | 6500 | 6384 | -116 | -116 | 1 | 2 | 0 | 19.15 |
| 純苯 | bz2705 | 0 | 0 | 0 | 6367 | 6455 | 6367 | -88 | -88 | 0 | 0 | 0 | 0.00 |
| 純苯小計(jì) | | | | | | | | | | 18822 | 23655 | -436 | 381232.76 |
| 玉米 | c2607 | 2337 | 2342 | 2332 | 2337 | 2339 | 2336 | -2 | -3 | 144313 | 195688 | -55594 | 337246.56 |
| 玉米 | c2609 | 2326 | 2329 | 2312 | 2315 | 2333 | 2319 | -18 | -14 | 574803 | 909470 | 27868 | 1333099.73 |
| 玉米 | c2611 | 2284 | 2289 | 2270 | 2276 | 2292 | 2278 | -16 | -14 | 72460 | 362199 | 4908 | 165111.93 |
| 玉米 | c2701 | 2290 | 2290 | 2273 | 2278 | 2293 | 2280 | -15 | -13 | 20729 | 95581 | 2183 | 47279.43 |
| 玉米 | c2703 | 2291 | 2295 | 2281 | 2285 | 2297 | 2287 | -12 | -10 | 11790 | 153141 | 4344 | 26972.14 |
| 玉米 | c2705 | 2322 | 2324 | 2310 | 2314 | 2324 | 2316 | -10 | -8 | 2021 | 16795 | 87 | 4682.55 |
| 玉米小計(jì) | | | | | | | | | | 826116 | 1732874 | -16204 | 1914392.34 |
| 玉米淀粉 | cs2607 | 2692 | 2708 | 2687 | 2690 | 2701 | 2696 | -11 | -5 | 55116 | 46358 | -20760 | 148597.07 |
| 玉米淀粉 | cs2609 | 2698 | 2710 | 2686 | 2694 | 2705 | 2695 | -11 | -10 | 149801 | 182132 | 17593 | 403786.86 |
| 玉米淀粉 | cs2611 | 2643 | 2654 | 2636 | 2642 | 2652 | 2643 | -10 | -9 | 9372 | 72188 | 4178 | 24774.35 |
| 玉米淀粉 | cs2701 | 2653 | 2664 | 2648 | 2652 | 2664 | 2654 | -12 | -10 | 540 | 2029 | 124 | 1433.24 |
| 玉米淀粉 | cs2703 | 2652 | 2656 | 2640 | 2642 | 2656 | 2648 | -14 | -8 | 29 | 204 | -3 | 76.79 |
| 玉米淀粉 | cs2705 | 2683 | 2685 | 2673 | 2673 | 2685 | 2680 | -12 | -5 | 14 | 291 | -2 | 37.53 |
| 玉米淀粉小計(jì) | | | | | | | | | | 214872 | 303202 | 1130 | 578705.85 |
| 苯乙烯 | eb2606 | 7661 | 7661 | 7661 | 7661 | 7711 | 7661 | -50 | -50 | 660 | 1421 | -307 | 2528.13 |
| 苯乙烯 | eb2607 | 7805 | 7814 | 7584 | 7624 | 7790 | 7711 | -166 | -79 | 113944 | 53059 | -23604 | 439365.92 |
| 苯乙烯 | eb2608 | 7641 | 7713 | 7490 | 7535 | 7682 | 7601 | -147 | -81 | 415143 | 399542 | 46105 | 1577850.14 |
| 苯乙烯 | eb2609 | 7576 | 7640 | 7434 | 7472 | 7600 | 7529 | -128 | -71 | 54121 | 64913 | 8515 | 203748.31 |
| 苯乙烯 | eb2610 | 7492 | 7562 | 7372 | 7397 | 7524 | 7458 | -127 | -66 | 31547 | 130897 | 6325 | 117645.87 |
| 苯乙烯 | eb2611 | 7480 | 7518 | 7340 | 7360 | 7479 | 7420 | -119 | -59 | 7940 | 56454 | 3447 | 29460.65 |
| 苯乙烯 | eb2612 | 7449 | 7493 | 7349 | 7367 | 7469 | 7387 | -102 | -82 | 133 | 1167 | 26 | 491.27 |
| 苯乙烯 | eb2701 | 7471 | 7498 | 7334 | 7364 | 7464 | 7408 | -100 | -56 | 277 | 2477 | 83 | 1026.04 |
| 苯乙烯 | eb2702 | 7441 | 7460 | 7362 | 7367 | 7430 | 7405 | -63 | -25 | 17 | 253 | 1 | 62.94 |
| 苯乙烯 | eb2703 | 7382 | 7382 | 7358 | 7358 | 7429 | 7386 | -71 | -43 | 3 | 282 | 1 | 11.08 |
| 苯乙烯 | eb2704 | 7375 | 7375 | 7375 | 7375 | 7385 | 7375 | -10 | -10 | 15 | 70 | 15 | 55.31 |
| 苯乙烯 | eb2705 | 7440 | 7440 | 7300 | 7300 | 7354 | 7355 | -54 | 1 | 32 | 149 | 21 | 117.69 |
| 苯乙烯小計(jì) | | | | | | | | | | 623832 | 710684 | 40628 | 2372363.35 |
| 乙二醇 | eg2606 | 0 | 0 | 0 | 4555 | 4555 | 4555 | 0 | 0 | 0 | 23 | 0 | 0.00 |
| 乙二醇 | eg2607 | 4294 | 4392 | 4290 | 4311 | 4297 | 4323 | 14 | 26 | 5416 | 11212 | -1304 | 23438.78 |
| 乙二醇 | eg2608 | 4268 | 4385 | 4268 | 4299 | 4275 | 4326 | 24 | 51 | 11684 | 59597 | 1729 | 50552.91 |
| 乙二醇 | eg2609 | 4246 | 4321 | 4213 | 4233 | 4229 | 4262 | 4 | 33 | 441986 | 310289 | 1298 | 1883965.36 |
| 乙二醇 | eg2610 | 4253 | 4255 | 4158 | 4177 | 4183 | 4210 | -6 | 27 | 20261 | 63038 | 1505 | 85318.00 |
| 乙二醇 | eg2611 | 4150 | 4210 | 4120 | 4142 | 4152 | 4164 | -10 | 12 | 2002 | 20831 | 1118 | 8337.00 |
| 乙二醇 | eg2612 | 4123 | 4167 | 4093 | 4097 | 4123 | 4114 | -26 | -9 | 63 | 425 | -38 | 259.22 |
| 乙二醇 | eg2701 | 4080 | 4133 | 4048 | 4069 | 4072 | 4082 | -3 | 10 | 32408 | 52054 | 5044 | 132290.58 |
| 乙二醇 | eg2702 | 4067 | 4082 | 4051 | 4082 | 4051 | 4066 | 31 | 15 | 7 | 85 | 1 | 28.46 |
| 乙二醇 | eg2703 | 4046 | 4100 | 4040 | 4047 | 4045 | 4051 | 2 | 6 | 10 | 63 | 4 | 40.52 |
| 乙二醇 | eg2704 | 0 | 0 | 0 | 4077 | 4077 | 4077 | 0 | 0 | 0 | 49 | 0 | 0.00 |
| 乙二醇 | eg2705 | 4099 | 4144 | 4083 | 4087 | 4087 | 4120 | 0 | 33 | 60 | 269 | 40 | 247.23 |
| 乙二醇小計(jì) | | | | | | | | | | 513897 | 517935 | 9397 | 2184478.07 |
| 纖維板 | fb2607 | 1328 | 1335 | 1322.5 | 1326 | 1330 | 1329.5 | -4 | -0.5 | 20 | 90 | -10 | 26.59 |
| 纖維板 | fb2608 | 1310 | 1310 | 1298 | 1304.5 | 1297.5 | 1304.5 | 7 | 7 | 3505 | 8211 | 249 | 4573.60 |
| 纖維板 | fb2609 | 1301 | 1306 | 1296 | 1300.5 | 1299.5 | 1301.5 | 1 | 2 | 440 | 5503 | 108 | 572.68 |
| 纖維板 | fb2610 | 1301.5 | 1306.5 | 1297 | 1299 | 1298 | 1302 | 1 | 4 | 195 | 3302 | 67 | 253.91 |
| 纖維板 | fb2611 | 1304 | 1307 | 1299.5 | 1303.5 | 1300 | 1304 | 3.5 | 4 | 95 | 2114 | 28 | 123.91 |
| 纖維板 | fb2612 | 1297 | 1305 | 1296.5 | 1303 | 1304.5 | 1302 | -1.5 | -2.5 | 26 | 1235 | 13 | 33.85 |
| 纖維板 | fb2701 | 1298 | 1298 | 1298 | 1298 | 1296 | 1298 | 2 | 2 | 1 | 5 | 0 | 1.30 |
| 纖維板 | fb2702 | 1294 | 1294.5 | 1294 | 1294.5 | 1292.5 | 1294 | 2 | 1.5 | 2 | 2 | -1 | 2.59 |
| 纖維板 | fb2703 | 1294 | 1294 | 1293 | 1293 | 1281.5 | 1293.5 | 11.5 | 12 | 2 | 2 | -2 | 2.59 |
| 纖維板 | fb2704 | 0 | 0 | 0 | 1290 | 1290 | 1290 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板 | fb2705 | 0 | 0 | 0 | 1302 | 1302 | 1302 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板 | fb2706 | 0 | 0 | 0 | 1282 | 1282 | 1282 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 纖維板小計(jì) | | | | | | | | | | 4286 | 20464 | 452 | 5591.02 |
| 鐵礦石 | i2607 | 743.5 | 746 | 740 | 745 | 745.5 | 742.5 | -0.5 | -3 | 2860 | 6260 | -1995 | 21238.41 |
| 鐵礦石 | i2608 | 745 | 746.5 | 738.5 | 742 | 745.5 | 741 | -3.5 | -4.5 | 15557 | 98137 | -1862 | 115343.33 |
| 鐵礦石 | i2609 | 741 | 744 | 734 | 738.5 | 742.5 | 738.5 | -4 | -4 | 209722 | 619453 | -3133 | 1548983.57 |
| 鐵礦石 | i2610 | 740 | 740.5 | 732 | 736 | 739 | 735 | -3 | -4 | 3512 | 78966 | 643 | 25827.78 |
| 鐵礦石 | i2611 | 736 | 738.5 | 730 | 733.5 | 736 | 733.5 | -2.5 | -2.5 | 1752 | 46258 | 111 | 12855.24 |
| 鐵礦石 | i2612 | 734.5 | 736 | 727.5 | 732 | 734.5 | 731.5 | -2.5 | -3 | 1141 | 34620 | 272 | 8346.96 |
| 鐵礦石 | i2701 | 730 | 733.5 | 724.5 | 728 | 732 | 727.5 | -4 | -4.5 | 30003 | 170934 | 4205 | 218410.61 |
| 鐵礦石 | i2702 | 731 | 731 | 723 | 726 | 728.5 | 725.5 | -2.5 | -3 | 665 | 21631 | 371 | 4824.74 |
| 鐵礦石 | i2703 | 730 | 730 | 722.5 | 725 | 726.5 | 724 | -1.5 | -2.5 | 1289 | 20022 | 651 | 9335.22 |
| 鐵礦石 | i2704 | 727.5 | 729 | 721.5 | 725 | 725.5 | 723.5 | -0.5 | -2 | 1389 | 18052 | 407 | 10051.60 |
| 鐵礦石 | i2705 | 724 | 725.5 | 718.5 | 722 | 722 | 720.5 | 0 | -1.5 | 9635 | 40599 | 5891 | 69426.62 |
| 鐵礦石 | i2706 | 723 | 723 | 717.5 | 721 | 719.5 | 719 | 1.5 | -0.5 | 3149 | 5106 | 2108 | 22652.92 |
| 鐵礦石小計(jì) | | | | | | | | | | 280674 | 1160038 | 7669 | 2067296.98 |
| 焦炭 | j2607 | 1923 | 1923 | 1858.5 | 1871 | 1932.5 | 1869 | -61.5 | -63.5 | 70 | 140 | 38 | 1308.47 |
| 焦炭 | j2608 | 1972.5 | 1972.5 | 1887 | 1887 | 1964.5 | 1906 | -77.5 | -58.5 | 64 | 89 | -10 | 1220.10 |
| 焦炭 | j2609 | 2005 | 2015 | 1915 | 1925 | 2008 | 1953.5 | -83 | -54.5 | 97347 | 62886 | -9095 | 1902150.92 |
| 焦炭 | j2610 | 1982 | 1982 | 1937.5 | 1937.5 | 2023.5 | 1951.5 | -86 | -72 | 8 | 57 | 0 | 156.14 |
| 焦炭 | j2611 | 1992.5 | 1992.5 | 1948 | 1964.5 | 2023.5 | 1966 | -59 | -57.5 | 8 | 22 | 1 | 157.28 |
| 焦炭 | j2612 | 1972.5 | 1979.5 | 1972.5 | 1979.5 | 2034.5 | 1975 | -55 | -59.5 | 5 | 11 | -3 | 98.76 |
| 焦炭 | j2701 | 2050 | 2058 | 1970.5 | 1981 | 2053 | 2004.5 | -72 | -48.5 | 4196 | 8765 | -103 | 84115.04 |
| 焦炭 | j2702 | 0 | 0 | 0 | 2028.5 | 2061.5 | 2028.5 | -33 | -33 | 0 | 7 | 0 | 0.00 |
| 焦炭 | j2703 | 2000 | 2000 | 2000 | 2000 | 2046.5 | 2000 | -46.5 | -46.5 | 1 | 17 | 0 | 20.00 |
| 焦炭 | j2704 | 0 | 0 | 0 | 2061 | 2076.5 | 2061 | -15.5 | -15.5 | 0 | 15 | 0 | 0.00 |
| 焦炭 | j2705 | 2070 | 2070 | 2001.5 | 2001.5 | 2068.5 | 2018 | -67 | -50.5 | 114 | 365 | -29 | 2300.60 |
| 焦炭 | j2706 | 2078 | 2078 | 1994.5 | 1994.5 | 2121.5 | 2022.5 | -127 | -99 | 3 | 2 | 1 | 60.68 |
| 焦炭小計(jì) | | | | | | | | | | 101816 | 72376 | -9200 | 1991587.98 |
| 雞蛋 | jd2606 | 3959 | 3959 | 3959 | 3959 | 4062 | 3959 | -103 | -103 | 1 | 79 | -8 | 3.96 |
| 雞蛋 | jd2607 | 3912 | 3924 | 3775 | 3840 | 3994 | 3846 | -154 | -148 | 106586 | 26873 | -10611 | 410002.83 |
| 雞蛋 | jd2608 | 4335 | 4385 | 4306 | 4378 | 4392 | 4351 | -14 | -41 | 926763 | 386541 | 26364 | 4032748.80 |
| 雞蛋 | jd2609 | 4199 | 4262 | 4173 | 4254 | 4240 | 4225 | 14 | -15 | 377039 | 212337 | 28852 | 1593089.98 |
| 雞蛋 | jd2610 | 3945 | 4036 | 3937 | 4029 | 4018 | 3990 | 11 | -28 | 124097 | 122541 | 10285 | 495202.23 |
| 雞蛋 | jd2611 | 3895 | 3987 | 3895 | 3980 | 3966 | 3947 | 14 | -19 | 84561 | 115360 | 7915 | 333773.77 |
| 雞蛋 | jd2612 | 3870 | 3964 | 3870 | 3957 | 3932 | 3932 | 25 | 0 | 40416 | 47134 | 2465 | 158925.28 |
| 雞蛋 | jd2701 | 3608 | 3675 | 3605 | 3668 | 3637 | 3650 | 31 | 13 | 20656 | 40581 | -1762 | 75411.95 |
| 雞蛋 | jd2702 | 3258 | 3305 | 3249 | 3300 | 3278 | 3284 | 22 | 6 | 6504 | 24840 | -1427 | 21362.54 |
| 雞蛋 | jd2703 | 3263 | 3304 | 3258 | 3297 | 3272 | 3288 | 25 | 16 | 1766 | 10860 | -384 | 5807.41 |
| 雞蛋 | jd2704 | 3291 | 3343 | 3290 | 3337 | 3304 | 3327 | 33 | 23 | 395 | 4679 | -64 | 1314.28 |
| 雞蛋 | jd2705 | 3353 | 3398 | 3353 | 3392 | 3350 | 3386 | 42 | 36 | 1775 | 6155 | -110 | 6011.00 |
| 雞蛋小計(jì) | | | | | | | | | | 1690559 | 997980 | 61515 | 7133654.03 |
| 焦煤 | jm2607 | 1214 | 1219 | 1190 | 1205.5 | 1191.5 | 1205.5 | 14 | 14 | 7608 | 6357 | -1757 | 55038.55 |
| 焦煤 | jm2608 | 1239 | 1239 | 1207 | 1218 | 1215 | 1219 | 3 | 4 | 14983 | 52942 | -1064 | 109606.80 |
| 焦煤 | jm2609 | 1274 | 1277.5 | 1242 | 1248 | 1271.5 | 1258.5 | -23.5 | -13 | 740571 | 469029 | -14415 | 5592860.04 |
| 焦煤 | jm2610 | 1305.5 | 1310 | 1271.5 | 1276.5 | 1306.5 | 1288 | -30 | -18.5 | 6517 | 41751 | 331 | 50375.20 |
| 焦煤 | jm2611 | 1330 | 1336 | 1292 | 1297 | 1329 | 1310.5 | -32 | -18.5 | 3337 | 31538 | 486 | 26247.24 |
| 焦煤 | jm2612 | 1337.5 | 1344 | 1296.5 | 1302 | 1337.5 | 1315 | -35.5 | -22.5 | 2909 | 20096 | 1037 | 22959.55 |
| 焦煤 | jm2701 | 1510 | 1510 | 1462.5 | 1471.5 | 1505.5 | 1484 | -34 | -21.5 | 66344 | 150013 | -3070 | 590880.40 |
| 焦煤 | jm2702 | 1500 | 1505 | 1464 | 1469.5 | 1501.5 | 1479 | -32 | -22.5 | 138 | 722 | -80 | 1224.98 |
| 焦煤 | jm2703 | 1503 | 1509 | 1470 | 1476 | 1506.5 | 1493.5 | -30.5 | -13 | 112 | 782 | -13 | 1003.86 |
| 焦煤 | jm2704 | 1510.5 | 1513 | 1473.5 | 1481.5 | 1511 | 1499.5 | -29.5 | -11.5 | 74 | 393 | -21 | 665.94 |
| 焦煤 | jm2705 | 1525 | 1525 | 1481 | 1487 | 1518.5 | 1506.5 | -31.5 | -12 | 3921 | 12470 | -392 | 35450.10 |
| 焦煤 | jm2706 | 1501.5 | 1504 | 1485 | 1485 | 1523 | 1496.5 | -38 | -26.5 | 12 | 11 | -1 | 107.77 |
| 焦煤小計(jì) | | | | | | | | | | 846526 | 786104 | -18959 | 6486420.43 |
| 聚乙烯 | l2607 | 7275 | 7304 | 7170 | 7173 | 7371 | 7247 | -198 | -124 | 1084 | 3177 | -338 | 3928.29 |
| 聚乙烯 | l2608 | 7202 | 7247 | 7112 | 7113 | 7282 | 7191 | -169 | -91 | 13199 | 93223 | -370 | 47463.34 |
| 聚乙烯 | l2609 | 7124 | 7177 | 7047 | 7051 | 7188 | 7116 | -137 | -72 | 452451 | 419033 | 7391 | 1609964.51 |
| 聚乙烯 | l2610 | 7094 | 7103 | 6979 | 6982 | 7126 | 7050 | -144 | -76 | 11199 | 78737 | -106 | 39480.37 |
| 聚乙烯 | l2611 | 7006 | 7045 | 6926 | 6928 | 7057 | 6986 | -129 | -71 | 8876 | 53436 | 1632 | 31006.09 |
| 聚乙烯 | l2612 | 6994 | 6994 | 6900 | 6902 | 7007 | 6955 | -105 | -52 | 93 | 454 | -4 | 323.41 |
| 聚乙烯 | l2701 | 6950 | 6984 | 6866 | 6872 | 6998 | 6924 | -126 | -74 | 54679 | 78476 | 2674 | 189320.71 |
| 聚乙烯 | l2702 | 6940 | 6964 | 6868 | 6868 | 6975 | 6923 | -107 | -52 | 50 | 308 | 4 | 173.08 |
| 聚乙烯 | l2703 | 6935 | 6960 | 6872 | 6872 | 6950 | 6907 | -78 | -43 | 34 | 197 | 5 | 117.43 |
| 聚乙烯 | l2704 | 6957 | 6959 | 6889 | 6927 | 6960 | 6930 | -33 | -30 | 13 | 24 | 0 | 45.05 |
| 聚乙烯 | l2705 | 6957 | 6965 | 6864 | 6864 | 6978 | 6926 | -114 | -52 | 366 | 1399 | 64 | 1267.61 |
| 聚乙烯 | l2706 | 6935 | 6936 | 6860 | 6860 | 6942 | 6888 | -82 | -54 | 16 | 11 | -2 | 55.11 |
| 聚乙烯小計(jì) | | | | | | | | | | 542060 | 728475 | 10950 | 1923144.98 |
| 聚乙烯月均價(jià) | l2607F | 0 | 0 | 0 | 7714 | 7750 | 7714 | -36 | -36 | 0 | 432 | 0 | 0.00 |
| 聚乙烯月均價(jià) | l2608F | 7184 | 7228 | 7117 | 7117 | 7282 | 7191 | -165 | -91 | 623 | 3124 | -15 | 2238.54 |
| 聚乙烯月均價(jià) | l2609F | 7198 | 7198 | 7050 | 7050 | 7188 | 7116 | -138 | -72 | 1563 | 4204 | 118 | 5569.44 |
| 聚乙烯月均價(jià) | l2610F | 7068 | 7102 | 6923 | 6995 | 7126 | 7050 | -131 | -76 | 1033 | 2261 | -52 | 3643.95 |
| 聚乙烯月均價(jià) | l2611F | 7027 | 7044 | 6929 | 6929 | 7057 | 6986 | -128 | -71 | 1224 | 1805 | -30 | 4280.74 |
| 聚乙烯月均價(jià) | l2612F | 0 | 0 | 0 | 6955 | 7007 | 6955 | -52 | -52 | 0 | 2 | 0 | 0.00 |
| 聚乙烯月均價(jià)小計(jì) | | | | | | | | | | 4443 | 11828 | 21 | 15732.68 |
| 原木 | lg2607 | 808 | 812 | 803.5 | 805 | 807.5 | 805.5 | -2.5 | -2 | 901 | 1525 | -556 | 6535.20 |
| 原木 | lg2609 | 823 | 828 | 820 | 822.5 | 822 | 822.5 | 0.5 | 0.5 | 5050 | 9960 | 763 | 37394.84 |
| 原木 | lg2611 | 828 | 828 | 821.5 | 823 | 822.5 | 823.5 | 0.5 | 1 | 178 | 3408 | 28 | 1319.46 |
| 原木 | lg2701 | 826.5 | 827.5 | 824 | 824.5 | 825 | 825.5 | -0.5 | 0.5 | 159 | 2708 | 24 | 1181.63 |
| 原木 | lg2703 | 826.5 | 829 | 825 | 829 | 825.5 | 827 | 3.5 | 1.5 | 159 | 2082 | 34 | 1184.13 |
| 原木 | lg2705 | 830 | 832 | 828.5 | 831 | 829 | 829.5 | 2 | 0.5 | 94 | 1173 | 35 | 702.17 |
| 原木小計(jì) | | | | | | | | | | 6541 | 20856 | 328 | 48317.43 |
| 生豬 | lh2607 | 9885 | 9930 | 9820 | 9840 | 9850 | 9865 | -10 | 15 | 6650 | 21736 | -1731 | 104995.79 |
| 生豬 | lh2609 | 11800 | 11875 | 11685 | 11740 | 11715 | 11775 | 25 | 60 | 168179 | 219761 | 1018 | 3168927.66 |
| 生豬 | lh2611 | 12825 | 12915 | 12775 | 12780 | 12765 | 12825 | 15 | 60 | 42904 | 129747 | 1751 | 880547.35 |
| 生豬 | lh2701 | 13570 | 13575 | 13420 | 13445 | 13460 | 13485 | -15 | 25 | 12610 | 87577 | -935 | 272154.68 |
| 生豬 | lh2703 | 13480 | 13500 | 13350 | 13385 | 13395 | 13410 | -10 | 15 | 10414 | 79162 | 284 | 223515.09 |
| 生豬 | lh2705 | 14280 | 14320 | 14200 | 14220 | 14240 | 14250 | -20 | 10 | 4177 | 27342 | -146 | 95241.00 |
| 生豬小計(jì) | | | | | | | | | | 244934 | 565325 | 241 | 4745381.58 |
| 豆粕 | m2607 | 2743 | 2766 | 2743 | 2765 | 2748 | 2753 | 17 | 5 | 30238 | 54257 | -16411 | 83263.14 |
| 豆粕 | m2608 | 2919 | 2934 | 2905 | 2933 | 2916 | 2916 | 17 | 0 | 21730 | 291995 | -420 | 63376.67 |
| 豆粕 | m2609 | 2933 | 2948 | 2919 | 2947 | 2931 | 2931 | 16 | 0 | 787949 | 2015289 | -16446 | 2310185.32 |
| 豆粕 | m2611 | 2965 | 2976 | 2951 | 2975 | 2963 | 2962 | 12 | -1 | 26889 | 354710 | 1146 | 79669.53 |
| 豆粕 | m2612 | 3003 | 3014 | 2992 | 3012 | 3004 | 3002 | 8 | -2 | 10407 | 211994 | 2135 | 31243.00 |
| 豆粕 | m2701 | 2991 | 3005 | 2983 | 3002 | 2997 | 2992 | 5 | -5 | 195198 | 1137323 | 15021 | 584190.63 |
| 豆粕 | m2703 | 2941 | 2944 | 2930 | 2941 | 2941 | 2937 | 0 | -4 | 8256 | 179041 | 2588 | 24251.03 |
| 豆粕 | m2705 | 2764 | 2764 | 2753 | 2759 | 2762 | 2758 | -3 | -4 | 51060 | 323031 | 15497 | 140866.71 |
| 豆粕小計(jì) | | | | | | | | | | 1131727 | 4567640 | 3110 | 3317046.03 |
| 棕櫚油 | p2607 | 9148 | 9265 | 9050 | 9060 | 9145 | 9153 | -85 | 8 | 1836 | 3064 | -643 | 16806.41 |
| 棕櫚油 | p2608 | 9220 | 9322 | 9129 | 9162 | 9228 | 9237 | -66 | 9 | 16416 | 39533 | -275 | 151638.97 |
| 棕櫚油 | p2609 | 9362 | 9470 | 9273 | 9308 | 9375 | 9378 | -67 | 3 | 734806 | 495107 | -11386 | 6891341.34 |
| 棕櫚油 | p2610 | 9434 | 9533 | 9351 | 9384 | 9428 | 9448 | -44 | 20 | 6159 | 31130 | 1665 | 58193.53 |
| 棕櫚油 | p2611 | 9484 | 9596 | 9419 | 9452 | 9485 | 9510 | -33 | 25 | 5320 | 21729 | 2050 | 50596.99 |
| 棕櫚油 | p2612 | 9538 | 9668 | 9487 | 9524 | 9565 | 9583 | -41 | 18 | 1930 | 7657 | 882 | 18496.25 |
| 棕櫚油 | p2701 | 9622 | 9738 | 9553 | 9588 | 9634 | 9644 | -46 | 10 | 143731 | 198264 | -548 | 1386182.70 |
| 棕櫚油 | p2702 | 9717 | 9780 | 9612 | 9612 | 9687 | 9695 | -75 | 8 | 38 | 87 | 10 | 368.42 |
| 棕櫚油 | p2703 | 9727 | 9796 | 9642 | 9666 | 9711 | 9708 | -45 | -3 | 123 | 466 | -11 | 1194.12 |
| 棕櫚油 | p2704 | 9663 | 9744 | 9611 | 9617 | 9674 | 9649 | -57 | -25 | 36 | 224 | 8 | 347.40 |
| 棕櫚油 | p2705 | 9651 | 9722 | 9555 | 9580 | 9636 | 9640 | -56 | 4 | 6626 | 17751 | 1755 | 63875.69 |
| 棕櫚油 | p2706 | 9750 | 9750 | 9611 | 9611 | 9681 | 9655 | -70 | -26 | 5 | 116 | 1 | 48.28 |
| 棕櫚油小計(jì) | | | | | | | | | | 917026 | 815128 | -6492 | 8639090.09 |
| 液化石油氣 | pg2606 | 0 | 0 | 0 | 5539 | 5539 | 5539 | 0 | 0 | 0 | 0 | -238 | 0.00 |
| 液化石油氣 | pg2607 | 4725 | 4765 | 4586 | 4611 | 4822 | 4686 | -211 | -136 | 53788 | 11525 | -4187 | 504168.04 |
| 液化石油氣 | pg2608 | 4588 | 4612 | 4464 | 4486 | 4680 | 4543 | -194 | -137 | 72082 | 91405 | 7691 | 654983.78 |
| 液化石油氣 | pg2609 | 4455 | 4455 | 4314 | 4342 | 4505 | 4377 | -163 | -128 | 6647 | 7293 | -55 | 58198.35 |
| 液化石油氣 | pg2610 | 4697 | 4719 | 4605 | 4635 | 4781 | 4665 | -146 | -116 | 6976 | 33046 | 1639 | 65088.39 |
| 液化石油氣 | pg2611 | 4627 | 4629 | 4519 | 4556 | 4688 | 4574 | -132 | -114 | 1250 | 7474 | 725 | 11435.86 |
| 液化石油氣 | pg2612 | 4559 | 4559 | 4438 | 4485 | 4595 | 4502 | -110 | -93 | 58 | 350 | 18 | 522.23 |
| 液化石油氣 | pg2701 | 4450 | 4472 | 4361 | 4403 | 4495 | 4421 | -92 | -74 | 121 | 320 | 27 | 1069.99 |
| 液化石油氣 | pg2702 | 4342 | 4342 | 4282 | 4282 | 4399 | 4325 | -117 | -74 | 13 | 75 | 8 | 112.45 |
| 液化石油氣 | pg2703 | 4253 | 4283 | 4172 | 4200 | 4317 | 4228 | -117 | -89 | 49 | 207 | 18 | 414.38 |
| 液化石油氣 | pg2704 | 4650 | 4690 | 4571 | 4591 | 4749 | 4657 | -158 | -92 | 9 | 106 | 6 | 83.84 |
| 液化石油氣 | pg2705 | 4529 | 4530 | 4441 | 4441 | 4599 | 4473 | -158 | -126 | 12 | 22 | -1 | 107.37 |
| 液化石油氣小計(jì) | | | | | | | | | | 141005 | 151823 | 5651 | 1296184.70 |
| 聚丙烯 | pp2607 | 8248 | 8248 | 7837 | 7854 | 8294 | 8076 | -440 | -218 | 9300 | 13611 | -2119 | 37553.47 |
| 聚丙烯 | pp2608 | 7755 | 7803 | 7513 | 7524 | 7876 | 7681 | -352 | -195 | 36364 | 141130 | 1023 | 139671.76 |
| 聚丙烯 | pp2609 | 7510 | 7581 | 7366 | 7379 | 7621 | 7489 | -242 | -132 | 844559 | 530793 | -6769 | 3162785.55 |
| 聚丙烯 | pp2610 | 7301 | 7353 | 7183 | 7190 | 7395 | 7269 | -205 | -126 | 17022 | 104179 | 1205 | 61869.16 |
| 聚丙烯 | pp2611 | 7207 | 7245 | 7082 | 7088 | 7286 | 7166 | -198 | -120 | 6610 | 46508 | 1846 | 23684.82 |
| 聚丙烯 | pp2612 | 7144 | 7197 | 7043 | 7043 | 7277 | 7109 | -234 | -168 | 998 | 9602 | -256 | 3547.71 |
| 聚丙烯 | pp2701 | 7124 | 7160 | 7002 | 7010 | 7195 | 7081 | -185 | -114 | 96562 | 160589 | 4379 | 341923.02 |
| 聚丙烯 | pp2702 | 7077 | 7086 | 7022 | 7022 | 7117 | 7064 | -95 | -53 | 51 | 605 | 18 | 180.16 |
| 聚丙烯 | pp2703 | 7040 | 7074 | 6990 | 6990 | 7082 | 7061 | -92 | -21 | 13 | 77 | 3 | 45.90 |
| 聚丙烯 | pp2704 | 6998 | 7048 | 6998 | 7048 | 7052 | 7042 | -4 | -10 | 9 | 54 | -1 | 31.69 |
| 聚丙烯 | pp2705 | 6970 | 7026 | 6900 | 6902 | 7023 | 6945 | -121 | -78 | 2008 | 6438 | 218 | 6972.84 |
| 聚丙烯 | pp2706 | 6897 | 6899 | 6897 | 6899 | 7023 | 6898 | -124 | -125 | 4 | 19 | 1 | 13.80 |
| 聚丙烯小計(jì) | | | | | | | | | | 1013500 | 1013605 | -452 | 3778279.87 |
| 聚丙烯月均價(jià) | pp2607F | 8791 | 8828 | 8713 | 8713 | 8852 | 8790 | -139 | -62 | 106 | 988 | 2 | 466.26 |
| 聚丙烯月均價(jià) | pp2608F | 7748 | 7790 | 7522 | 7522 | 7876 | 7681 | -354 | -195 | 1027 | 2412 | 130 | 3946.32 |
| 聚丙烯月均價(jià) | pp2609F | 7522 | 7580 | 7378 | 7378 | 7621 | 7489 | -243 | -132 | 3782 | 7801 | 736 | 14144.55 |
| 聚丙烯月均價(jià) | pp2610F | 7291 | 7353 | 7189 | 7189 | 7395 | 7269 | -206 | -126 | 522 | 3216 | 27 | 1900.03 |
| 聚丙烯月均價(jià) | pp2611F | 7215 | 7244 | 7086 | 7086 | 7286 | 7166 | -200 | -120 | 440 | 723 | 85 | 1577.48 |
| 聚丙烯月均價(jià) | pp2612F | 0 | 0 | 0 | 7109 | 7277 | 7109 | -168 | -168 | 0 | 14 | 0 | 0.00 |
| 聚丙烯月均價(jià)小計(jì) | | | | | | | | | | 5877 | 15154 | 980 | 22034.66 |
| 粳米 | rr2607 | 3552 | 3557 | 3544 | 3550 | 3544 | 3549 | 6 | 5 | 33 | 300 | -12 | 117.12 |
| 粳米 | rr2608 | 3593 | 3613 | 3591 | 3596 | 3599 | 3601 | -3 | 2 | 5337 | 41392 | -60 | 19222.78 |
| 粳米 | rr2609 | 3617 | 3635 | 3612 | 3631 | 3620 | 3626 | 11 | 6 | 4558 | 27929 | 1362 | 16530.14 |
| 粳米 | rr2610 | 3604 | 3617 | 3604 | 3607 | 3619 | 3609 | -12 | -10 | 5 | 85 | 2 | 18.05 |
| 粳米 | rr2611 | 3615 | 3615 | 3615 | 3615 | 3627 | 3615 | -12 | -12 | 1 | 34 | 0 | 3.62 |
| 粳米 | rr2612 | 0 | 0 | 0 | 3614 | 3614 | 3614 | 0 | 0 | 0 | 61 | 0 | 0.00 |
| 粳米 | rr2701 | 3620 | 3620 | 3613 | 3613 | 3618 | 3616 | -5 | -2 | 2 | 46 | 2 | 7.23 |
| 粳米 | rr2702 | 0 | 0 | 0 | 3602 | 3602 | 3602 | 0 | 0 | 0 | 58 | 0 | 0.00 |
| 粳米 | rr2703 | 0 | 0 | 0 | 3610 | 3610 | 3610 | 0 | 0 | 0 | 69 | 0 | 0.00 |
| 粳米 | rr2704 | 3617 | 3619 | 3612 | 3619 | 3620 | 3616 | -1 | -4 | 3 | 20 | 0 | 10.85 |
| 粳米 | rr2705 | 3628 | 3628 | 3613 | 3619 | 3618 | 3619 | 1 | 1 | 4 | 30 | 0 | 14.48 |
| 粳米 | rr2706 | 3627 | 3628 | 3625 | 3625 | 3629 | 3626 | -4 | -3 | 5 | 2 | 1 | 18.13 |
| 粳米小計(jì) | | | | | | | | | | 9948 | 70026 | 1295 | 35942.40 |
| 聚氯乙烯 | v2607 | 4421 | 4441 | 4347 | 4354 | 4479 | 4394 | -125 | -85 | 5188 | 31506 | -2020 | 11398.90 |
| 聚氯乙烯 | v2608 | 4471 | 4489 | 4395 | 4399 | 4516 | 4438 | -117 | -78 | 34074 | 183900 | 2314 | 75612.91 |
| 聚氯乙烯 | v2609 | 4529 | 4529 | 4439 | 4444 | 4563 | 4486 | -119 | -77 | 1003215 | 1389523 | 53485 | 2250379.70 |
| 聚氯乙烯 | v2610 | 4560 | 4568 | 4481 | 4486 | 4598 | 4522 | -112 | -76 | 25201 | 168715 | 4116 | 56980.78 |
| 聚氯乙烯 | v2611 | 4626 | 4626 | 4518 | 4522 | 4628 | 4560 | -106 | -68 | 12083 | 117124 | 4394 | 27549.30 |
| 聚氯乙烯 | v2612 | 4638 | 4638 | 4548 | 4553 | 4663 | 4584 | -110 | -79 | 433 | 3506 | -3 | 992.52 |
| 聚氯乙烯 | v2701 | 4653 | 4657 | 4572 | 4575 | 4691 | 4612 | -116 | -79 | 109166 | 238865 | 10200 | 251776.94 |
| 聚氯乙烯 | v2702 | 4675 | 4678 | 4600 | 4605 | 4708 | 4631 | -103 | -77 | 423 | 632 | 90 | 979.60 |
| 聚氯乙烯 | v2703 | 4704 | 4711 | 4628 | 4637 | 4743 | 4657 | -106 | -86 | 320 | 1179 | 150 | 745.19 |
| 聚氯乙烯 | v2704 | 4900 | 4902 | 4812 | 4818 | 4921 | 4855 | -103 | -66 | 62 | 174 | -13 | 150.51 |
| 聚氯乙烯 | v2705 | 4933 | 4933 | 4835 | 4841 | 4954 | 4880 | -113 | -74 | 990 | 2515 | 42 | 2415.61 |
| 聚氯乙烯 | v2706 | 4925 | 4930 | 4850 | 4861 | 4969 | 4906 | -108 | -63 | 65 | 61 | 20 | 159.45 |
| 聚氯乙烯小計(jì) | | | | | | | | | | 1191220 | 2137700 | 72775 | 2679141.40 |
| 聚氯乙烯月均價(jià) | v2607F | 4578 | 4582 | 4571 | 4582 | 4610 | 4586 | -28 | -24 | 4 | 155 | 2 | 9.15 |
| 聚氯乙烯月均價(jià) | v2608F | 4472 | 4472 | 4395 | 4399 | 4516 | 4438 | -117 | -78 | 1113 | 6984 | 212 | 2459.98 |
| 聚氯乙烯月均價(jià) | v2609F | 4513 | 4516 | 4439 | 4445 | 4563 | 4486 | -118 | -77 | 3670 | 11748 | 746 | 8218.73 |
| 聚氯乙烯月均價(jià) | v2610F | 4558 | 4558 | 4481 | 4483 | 4598 | 4522 | -115 | -76 | 5599 | 9937 | 1271 | 12656.69 |
| 聚氯乙烯月均價(jià) | v2611F | 4595 | 4595 | 4522 | 4524 | 4628 | 4560 | -104 | -68 | 283 | 5882 | 193 | 645.34 |
| 聚氯乙烯月均價(jià) | v2612F | 0 | 0 | 0 | 4584 | 4663 | 4584 | -79 | -79 | 0 | 1 | 0 | 0.00 |
| 聚氯乙烯月均價(jià)小計(jì) | | | | | | | | | | 10669 | 34707 | 2424 | 23989.89 |
| 豆油 | y2607 | 8302 | 8361 | 8286 | 8306 | 8350 | 8305 | -44 | -45 | 2728 | 4707 | -1820 | 22658.26 |
| 豆油 | y2608 | 8324 | 8395 | 8317 | 8339 | 8361 | 8352 | -22 | -9 | 14419 | 77451 | 3483 | 120433.82 |
| 豆油 | y2609 | 8320 | 8408 | 8320 | 8353 | 8376 | 8362 | -23 | -14 | 265835 | 592722 | 245 | 2223107.70 |
| 豆油 | y2611 | 8312 | 8387 | 8309 | 8329 | 8350 | 8342 | -21 | -8 | 6354 | 67244 | 1409 | 53006.80 |
| 豆油 | y2612 | 8319 | 8385 | 8310 | 8328 | 8357 | 8342 | -29 | -15 | 6724 | 60963 | 2406 | 56095.08 |
| 豆油 | y2701 | 8300 | 8361 | 8282 | 8304 | 8331 | 8315 | -27 | -16 | 67020 | 251725 | 7797 | 557297.37 |
| 豆油 | y2703 | 8178 | 8244 | 8177 | 8194 | 8216 | 8207 | -22 | -9 | 2667 | 38062 | 1120 | 21890.37 |
| 豆油 | y2705 | 8011 | 8072 | 8000 | 8012 | 8048 | 8033 | -36 | -15 | 6629 | 52339 | 876 | 53255.69 |
| 豆油小計(jì) | | | | | | | | | | 372376 | 1145213 | 15516 | 3107745.08 |
| 總計(jì) | | | | | | | | | | 11295495 | 18441545 | 165209 | 57290548.81 |
(1) 價(jià)格：元/噸
(2) 成交量、持倉量：手（按雙邊計(jì)算）
(3) 成交額：萬元（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)
