| 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(cāng)量 | 持倉(cāng)量變化 | 成交額 | | 豆一 | a2607 | 4711 | 4711 | 4650 | 4695 | 4746 | 4697 | -51 | -49 | 2614 | 10798 | -1021 | 12278.74 |
| 豆一 | a2609 | 4740 | 4759 | 4703 | 4730 | 4786 | 4735 | -56 | -51 | 208490 | 231479 | -2187 | 987305.61 |
| 豆一 | a2611 | 4790 | 4794 | 4736 | 4761 | 4816 | 4767 | -55 | -49 | 91692 | 146286 | -16563 | 437159.60 |
| 豆一 | a2701 | 4800 | 4820 | 4764 | 4790 | 4838 | 4793 | -48 | -45 | 11491 | 34747 | 2256 | 55084.78 |
| 豆一 | a2703 | 4802 | 4826 | 4772 | 4798 | 4836 | 4801 | -38 | -35 | 19904 | 41763 | -6118 | 95565.41 |
| 豆一 | a2705 | 4869 | 4883 | 4839 | 4858 | 4907 | 4862 | -49 | -45 | 2689 | 8272 | -199 | 13075.17 |
| 豆一小計(jì) | | | | | | | | | | 336880 | 473345 | -23832 | 1600469.32 |
| 豆二 | b2607 | 3504 | 3530 | 3481 | 3530 | 3515 | 3517 | 15 | 2 | 967 | 4710 | -1 | 3401.00 |
| 豆二 | b2608 | 3609 | 3637 | 3578 | 3624 | 3621 | 3608 | 3 | -13 | 20513 | 59411 | -1273 | 74029.88 |
| 豆二 | b2609 | 3680 | 3718 | 3649 | 3704 | 3696 | 3685 | 8 | -11 | 175778 | 141665 | -7908 | 647763.54 |
| 豆二 | b2610 | 3708 | 3737 | 3674 | 3722 | 3715 | 3707 | 7 | -8 | 5669 | 43890 | 462 | 21016.15 |
| 豆二 | b2611 | 3714 | 3738 | 3677 | 3724 | 3721 | 3709 | 3 | -12 | 19257 | 50826 | 1126 | 71441.71 |
| 豆二 | b2612 | 3733 | 3764 | 3706 | 3750 | 3744 | 3736 | 6 | -8 | 2733 | 2385 | 1874 | 10212.69 |
| 豆二 | b2701 | 3736 | 3764 | 3707 | 3747 | 3743 | 3737 | 4 | -6 | 1619 | 5178 | -49 | 6050.72 |
| 豆二 | b2702 | 3714 | 3734 | 3696 | 3731 | 3722 | 3710 | 9 | -12 | 16 | 255 | 2 | 59.36 |
| 豆二 | b2703 | 3650 | 3685 | 3650 | 3674 | 3672 | 3665 | 2 | -7 | 22 | 1022 | 4 | 80.63 |
| 豆二 | b2704 | 3566 | 3594 | 3565 | 3594 | 3589 | 3580 | 5 | -9 | 16 | 555 | 4 | 57.28 |
| 豆二 | b2705 | 3500 | 3518 | 3481 | 3506 | 3508 | 3499 | -2 | -9 | 1192 | 11576 | -50 | 4170.96 |
| 豆二 | b2706 | 3492 | 3504 | 3470 | 3495 | 3513 | 3486 | -18 | -27 | 59 | 156 | 38 | 205.69 |
| 豆二小計(jì) | | | | | | | | | | 227841 | 321629 | -5771 | 838489.62 |
| 膠合板 | bb2607 | 0 | 0 | 0 | 148.95 | 148.95 | 148.95 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 膠合板 | bb2609 | 148.4 | 148.8 | 148 | 148.7 | 148.95 | 148.35 | -0.25 | -0.6 | 126 | 69 | 4 | 934.84 |
| 膠合板 | bb2611 | 147.8 | 148.45 | 147.8 | 148 | 148.1 | 148.1 | -0.1 | 0 | 88 | 39 | 0 | 651.68 |
| 膠合板 | bb2701 | 147.15 | 147.15 | 146.85 | 146.85 | 147.2 | 146.85 | -0.35 | -0.35 | 9 | 38 | 5 | 66.10 |
| 膠合板 | bb2703 | 0 | 0 | 0 | 146.7 | 146.7 | 146.7 | 0 | 0 | 0 | 29 | 0 | 0.00 |
| 膠合板 | bb2705 | 0 | 0 | 0 | 147.65 | 148 | 147.65 | -0.35 | -0.35 | 0 | 0 | 0 | 0.00 |
| 膠合板小計(jì) | | | | | | | | | | 223 | 175 | 9 | 1652.62 |
| 純苯 | bz2607 | 6700 | 6700 | 6650 | 6650 | 6648 | 6677 | 2 | 29 | 48 | 443 | -48 | 961.51 |
| 純苯 | bz2608 | 6498 | 6595 | 6320 | 6350 | 6423 | 6440 | -73 | 17 | 18373 | 16942 | -851 | 355004.00 |
| 純苯 | bz2609 | 6275 | 6378 | 6128 | 6177 | 6221 | 6242 | -44 | 21 | 2698 | 6883 | 747 | 50525.87 |
| 純苯 | bz2610 | 6157 | 6266 | 6037 | 6066 | 6122 | 6126 | -56 | 4 | 277 | 1582 | 123 | 5091.33 |
| 純苯 | bz2611 | 6193 | 6248 | 5997 | 6010 | 6145 | 6066 | -135 | -79 | 96 | 410 | 32 | 1747.20 |
| 純苯 | bz2612 | 6144 | 6219 | 6010 | 6014 | 6100 | 6090 | -86 | -10 | 273 | 272 | 94 | 4988.39 |
| 純苯 | bz2701 | 6035 | 6268 | 5985 | 6030 | 6035 | 6076 | -5 | 41 | 16 | 15 | 4 | 291.68 |
| 純苯 | bz2702 | 0 | 0 | 0 | 6006 | 6006 | 6006 | 0 | 0 | 0 | 4 | 0 | 0.00 |
| 純苯 | bz2703 | 6168 | 6168 | 6168 | 6168 | 6084 | 6168 | 84 | 84 | 2 | 8 | 0 | 37.01 |
| 純苯 | bz2704 | 0 | 0 | 0 | 5918 | 5916 | 5918 | 2 | 2 | 0 | 2 | 0 | 0.00 |
| 純苯 | bz2705 | 6065 | 6065 | 5989 | 5989 | 5958 | 6027 | 31 | 69 | 2 | 2 | 1 | 36.16 |
| 純苯 | bz2706 | 0 | 0 | 0 | 5953 | 5953 | 5953 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 純苯小計(jì) | | | | | | | | | | 21785 | 26563 | 102 | 418683.16 |
| 玉米 | c2607 | 2343 | 2343 | 2325 | 2339 | 2336 | 2333 | 3 | -3 | 5975 | 27049 | -7466 | 13942.66 |
| 玉米 | c2609 | 2328 | 2335 | 2317 | 2333 | 2332 | 2326 | 1 | -6 | 553274 | 993172 | 8337 | 1287110.80 |
| 玉米 | c2611 | 2280 | 2290 | 2273 | 2287 | 2282 | 2281 | 5 | -1 | 139540 | 337170 | -56725 | 318295.98 |
| 玉米 | c2701 | 2277 | 2288 | 2272 | 2285 | 2278 | 2279 | 7 | 1 | 20610 | 107925 | 777 | 46979.44 |
| 玉米 | c2703 | 2280 | 2290 | 2277 | 2287 | 2281 | 2283 | 6 | 2 | 23995 | 157576 | -12069 | 54786.08 |
| 玉米 | c2705 | 2309 | 2317 | 2306 | 2315 | 2310 | 2311 | 5 | 1 | 3516 | 19396 | 634 | 8125.51 |
| 玉米小計(jì) | | | | | | | | | | 746910 | 1642288 | -66512 | 1729240.48 |
| 玉米淀粉 | cs2607 | 2730 | 2745 | 2720 | 2722 | 2749 | 2723 | -27 | -26 | 1863 | 2691 | -1550 | 5082.78 |
| 玉米淀粉 | cs2609 | 2740 | 2747 | 2725 | 2741 | 2741 | 2736 | 0 | -5 | 136938 | 286462 | 8269 | 374666.58 |
| 玉米淀粉 | cs2611 | 2676 | 2695 | 2662 | 2690 | 2679 | 2680 | 11 | 1 | 23838 | 101666 | 5966 | 63897.98 |
| 玉米淀粉 | cs2701 | 2671 | 2687 | 2659 | 2684 | 2672 | 2671 | 12 | -1 | 3044 | 9948 | 817 | 8132.86 |
| 玉米淀粉 | cs2703 | 2659 | 2675 | 2651 | 2673 | 2664 | 2660 | 9 | -4 | 851 | 600 | 356 | 2263.88 |
| 玉米淀粉 | cs2705 | 2689 | 2706 | 2689 | 2705 | 2694 | 2694 | 11 | 0 | 35 | 375 | 12 | 94.30 |
| 玉米淀粉小計(jì) | | | | | | | | | | 166569 | 401742 | 13870 | 454138.38 |
| 苯乙烯 | eb2607 | 7396 | 7452 | 7208 | 7208 | 7365 | 7275 | -157 | -90 | 2035 | 9507 | -1674 | 7403.26 |
| 苯乙烯 | eb2608 | 7370 | 7445 | 7183 | 7191 | 7311 | 7303 | -120 | -8 | 371630 | 440608 | -18053 | 1357180.68 |
| 苯乙烯 | eb2609 | 7300 | 7378 | 7151 | 7158 | 7253 | 7244 | -95 | -9 | 58614 | 84678 | 3960 | 212311.07 |
| 苯乙烯 | eb2610 | 7269 | 7324 | 7120 | 7133 | 7212 | 7203 | -79 | -9 | 51456 | 143710 | -7284 | 185334.81 |
| 苯乙烯 | eb2611 | 7239 | 7295 | 7112 | 7127 | 7198 | 7187 | -71 | -11 | 16198 | 64235 | -7112 | 58209.13 |
| 苯乙烯 | eb2612 | 7261 | 7303 | 7116 | 7127 | 7205 | 7172 | -78 | -33 | 1635 | 1987 | 834 | 5863.82 |
| 苯乙烯 | eb2701 | 7261 | 7312 | 7113 | 7113 | 7216 | 7190 | -103 | -26 | 867 | 2896 | 141 | 3116.93 |
| 苯乙烯 | eb2702 | 7262 | 7310 | 7130 | 7130 | 7214 | 7216 | -84 | 2 | 24 | 229 | -2 | 86.60 |
| 苯乙烯 | eb2703 | 7319 | 7319 | 7154 | 7169 | 7251 | 7246 | -82 | -5 | 12 | 260 | -3 | 43.48 |
| 苯乙烯 | eb2704 | 7200 | 7200 | 7145 | 7145 | 7239 | 7181 | -94 | -58 | 3 | 71 | 0 | 10.77 |
| 苯乙烯 | eb2705 | 7300 | 7300 | 7147 | 7147 | 7223 | 7229 | -76 | 6 | 5 | 158 | 1 | 18.07 |
| 苯乙烯 | eb2706 | 7210 | 7211 | 7128 | 7128 | 7173 | 7172 | -45 | -1 | 4 | 0 | 0 | 14.34 |
| 苯乙烯小計(jì) | | | | | | | | | | 502483 | 748339 | -29192 | 1829592.96 |
| 乙二醇 | eg2607 | 4080 | 4080 | 3948 | 3948 | 4104 | 4055 | -156 | -49 | 1574 | 1199 | -3511 | 6383.36 |
| 乙二醇 | eg2608 | 4143 | 4143 | 3967 | 3972 | 4112 | 4027 | -140 | -85 | 14971 | 59033 | -6615 | 60293.10 |
| 乙二醇 | eg2609 | 4070 | 4080 | 3921 | 3928 | 4063 | 3999 | -135 | -64 | 302210 | 282368 | 3143 | 1208760.96 |
| 乙二醇 | eg2610 | 4039 | 4039 | 3901 | 3907 | 4022 | 3969 | -115 | -53 | 27855 | 64311 | -3912 | 110566.01 |
| 乙二醇 | eg2611 | 3995 | 4005 | 3890 | 3897 | 3985 | 3946 | -88 | -39 | 8571 | 27868 | -2745 | 33822.61 |
| 乙二醇 | eg2612 | 3980 | 3986 | 3886 | 3886 | 3962 | 3927 | -76 | -35 | 1186 | 1495 | 959 | 4658.15 |
| 乙二醇 | eg2701 | 3950 | 3970 | 3873 | 3878 | 3941 | 3928 | -63 | -13 | 37376 | 57054 | 2566 | 146815.20 |
| 乙二醇 | eg2702 | 3951 | 3958 | 3873 | 3873 | 3932 | 3929 | -59 | -3 | 18 | 130 | 5 | 70.73 |
| 乙二醇 | eg2703 | 3951 | 3951 | 3880 | 3880 | 3933 | 3912 | -53 | -21 | 10 | 88 | 6 | 39.12 |
| 乙二醇 | eg2704 | 3990 | 3990 | 3975 | 3985 | 3991 | 3983 | -6 | -8 | 8 | 55 | 1 | 31.87 |
| 乙二醇 | eg2705 | 3986 | 4012 | 3953 | 3953 | 4002 | 3977 | -49 | -25 | 32 | 327 | 13 | 127.28 |
| 乙二醇 | eg2706 | 3970 | 3980 | 3950 | 3950 | 3972 | 3959 | -22 | -13 | 6 | 7 | 6 | 23.75 |
| 乙二醇小計(jì) | | | | | | | | | | 393817 | 493935 | -10084 | 1571592.16 |
| 纖維板 | fb2607 | 1348 | 1348 | 1348 | 1348 | 1329 | 1348 | 19 | 19 | 1 | 54 | -1 | 1.35 |
| 纖維板 | fb2608 | 1341 | 1341 | 1316.5 | 1335.5 | 1342 | 1329.5 | -6.5 | -12.5 | 2340 | 3778 | -1071 | 3111.35 |
| 纖維板 | fb2609 | 1340 | 1340 | 1321.5 | 1333 | 1336.5 | 1329 | -3.5 | -7.5 | 4147 | 7100 | 885 | 5513.26 |
| 纖維板 | fb2610 | 1338.5 | 1340.5 | 1330 | 1339.5 | 1340.5 | 1336 | -1 | -4.5 | 1364 | 4856 | 475 | 1822.31 |
| 纖維板 | fb2611 | 1337 | 1340 | 1330 | 1340 | 1337.5 | 1334 | 2.5 | -3.5 | 293 | 2679 | 185 | 390.97 |
| 纖維板 | fb2612 | 1328.5 | 1336 | 1325 | 1336 | 1336 | 1330 | 0 | -6 | 184 | 1507 | 142 | 244.78 |
| 纖維板 | fb2701 | 1325 | 1339.5 | 1325 | 1337.5 | 1334 | 1334 | 3.5 | 0 | 321 | 223 | 217 | 428.31 |
| 纖維板 | fb2702 | 0 | 0 | 0 | 1317.5 | 1317.5 | 1317.5 | 0 | 0 | 0 | 2 | 0 | 0.00 |
| 纖維板 | fb2703 | 0 | 0 | 0 | 1321.5 | 1323 | 1321.5 | -1.5 | -1.5 | 0 | 2 | 0 | 0.00 |
| 纖維板 | fb2704 | 1322.5 | 1322.5 | 1322.5 | 1322.5 | 1337 | 1322.5 | -14.5 | -14.5 | 1 | 0 | -1 | 1.32 |
| 纖維板 | fb2705 | 1316.5 | 1316.5 | 1296 | 1296 | 1302 | 1309.5 | -6 | 7.5 | 3 | 1 | 1 | 3.93 |
| 纖維板 | fb2706 | 0 | 0 | 0 | 1308.5 | 1308.5 | 1308.5 | 0 | 0 | 0 | 1 | 0 | 0.00 |
| 纖維板小計(jì) | | | | | | | | | | 8654 | 20203 | 832 | 11517.57 |
| 鐵礦石 | i2607 | 743 | 743 | 728 | 728 | 742.5 | 738 | -14.5 | -4.5 | 20 | 1942 | -200 | 147.68 |
| 鐵礦石 | i2608 | 750 | 750 | 732.5 | 736.5 | 748 | 740.5 | -11.5 | -7.5 | 18156 | 86635 | -4198 | 134454.57 |
| 鐵礦石 | i2609 | 745 | 746 | 728.5 | 733 | 745.5 | 736.5 | -12.5 | -9 | 289491 | 632673 | 32067 | 2133061.86 |
| 鐵礦石 | i2610 | 742 | 743 | 727.5 | 730.5 | 742 | 734 | -11.5 | -8 | 9558 | 81500 | 3010 | 70181.02 |
| 鐵礦石 | i2611 | 739.5 | 739.5 | 724.5 | 728.5 | 740 | 731 | -11.5 | -9 | 4535 | 51037 | 2539 | 33163.52 |
| 鐵礦石 | i2612 | 737 | 738 | 722.5 | 726 | 737 | 728 | -11 | -9 | 4802 | 42057 | 2788 | 34965.44 |
| 鐵礦石 | i2701 | 736.5 | 736.5 | 721 | 723 | 735 | 727.5 | -12 | -7.5 | 46743 | 184599 | 10147 | 340284.90 |
| 鐵礦石 | i2702 | 732.5 | 733 | 720 | 722.5 | 732 | 726 | -9.5 | -6 | 1141 | 24146 | 813 | 8285.41 |
| 鐵礦石 | i2703 | 731 | 732 | 719 | 721.5 | 731.5 | 724.5 | -10 | -7 | 1773 | 21863 | 926 | 12853.48 |
| 鐵礦石 | i2704 | 731 | 731 | 718 | 721 | 732 | 724 | -11 | -8 | 1759 | 19988 | 730 | 12736.72 |
| 鐵礦石 | i2705 | 730 | 730.5 | 715.5 | 718 | 728.5 | 720.5 | -10.5 | -8 | 6122 | 52815 | 2879 | 44127.44 |
| 鐵礦石 | i2706 | 725.5 | 726.5 | 715 | 717 | 726.5 | 719.5 | -9.5 | -7 | 1376 | 7647 | 862 | 9905.16 |
| 鐵礦石小計(jì) | | | | | | | | | | 385476 | 1206902 | 52363 | 2834167.22 |
| 焦炭 | j2607 | 1887 | 1887 | 1856 | 1856 | 1887 | 1879 | -31 | -8 | 4 | 18 | -216 | 75.17 |
| 焦炭 | j2608 | 1899.5 | 1899.5 | 1864.5 | 1872 | 1924.5 | 1878 | -52.5 | -46.5 | 37 | 86 | 13 | 694.90 |
| 焦炭 | j2609 | 1955 | 1958.5 | 1894 | 1909 | 1955.5 | 1923.5 | -46.5 | -32 | 67011 | 63704 | -1601 | 1289047.46 |
| 焦炭 | j2610 | 1958 | 1963.5 | 1902 | 1910.5 | 1961.5 | 1938.5 | -51 | -23 | 538 | 336 | 278 | 10429.57 |
| 焦炭 | j2611 | 1977.5 | 1979.5 | 1922.5 | 1924.5 | 1978 | 1954 | -53.5 | -24 | 563 | 305 | 276 | 11001.88 |
| 焦炭 | j2612 | 1989.5 | 1992 | 1948 | 1955 | 1987.5 | 1970.5 | -32.5 | -17 | 76 | 56 | 43 | 1497.90 |
| 焦炭 | j2701 | 2012 | 2012 | 1957.5 | 1970 | 2005 | 1979.5 | -35 | -25.5 | 3932 | 8744 | -103 | 77838.24 |
| 焦炭 | j2702 | 1998 | 1998 | 1976 | 1976 | 2021 | 1983 | -45 | -38 | 9 | 10 | 3 | 178.47 |
| 焦炭 | j2703 | 1983.5 | 1983.5 | 1982.5 | 1982.5 | 2023 | 1983 | -40.5 | -40 | 2 | 18 | 0 | 39.66 |
| 焦炭 | j2704 | 2007 | 2007 | 2007 | 2007 | 2055 | 2007 | -48 | -48 | 1 | 15 | -1 | 20.07 |
| 焦炭 | j2705 | 2022.5 | 2023.5 | 1998 | 2009 | 2021 | 2007.5 | -12 | -13.5 | 46 | 361 | -13 | 923.46 |
| 焦炭 | j2706 | 0 | 0 | 0 | 2019 | 2035.5 | 2019 | -16.5 | -16.5 | 0 | 1 | 0 | 0.00 |
| 焦炭小計(jì) | | | | | | | | | | 72219 | 73654 | -1321 | 1391746.77 |
| 雞蛋 | jd2607 | 4128 | 4128 | 4002 | 4058 | 3895 | 4097 | 163 | 202 | 499 | 162 | -302 | 2044.88 |
| 雞蛋 | jd2608 | 4498 | 4498 | 4429 | 4468 | 4447 | 4465 | 21 | 18 | 849428 | 363431 | -19117 | 3792971.50 |
| 雞蛋 | jd2609 | 4440 | 4446 | 4375 | 4396 | 4419 | 4403 | -23 | -16 | 346144 | 303954 | -6125 | 1524163.72 |
| 雞蛋 | jd2610 | 4189 | 4197 | 4089 | 4134 | 4182 | 4131 | -48 | -51 | 152360 | 158735 | 1891 | 629458.84 |
| 雞蛋 | jd2611 | 4058 | 4073 | 3983 | 4028 | 4068 | 4023 | -40 | -45 | 101271 | 136790 | 324 | 407440.89 |
| 雞蛋 | jd2612 | 4000 | 4007 | 3934 | 3972 | 4008 | 3967 | -36 | -41 | 30009 | 51983 | 1451 | 119053.77 |
| 雞蛋 | jd2701 | 3716 | 3723 | 3682 | 3713 | 3720 | 3704 | -7 | -16 | 15221 | 45558 | 674 | 56379.02 |
| 雞蛋 | jd2702 | 3334 | 3334 | 3300 | 3325 | 3333 | 3318 | -8 | -15 | 4293 | 26749 | 435 | 14247.63 |
| 雞蛋 | jd2703 | 3335 | 3339 | 3310 | 3328 | 3334 | 3323 | -6 | -11 | 1190 | 9593 | 110 | 3954.62 |
| 雞蛋 | jd2704 | 3387 | 3398 | 3375 | 3386 | 3390 | 3384 | -4 | -6 | 308 | 4122 | -119 | 1042.27 |
| 雞蛋 | jd2705 | 3444 | 3453 | 3428 | 3442 | 3448 | 3436 | -6 | -12 | 864 | 6474 | 63 | 2969.12 |
| 雞蛋 | jd2706 | 3274 | 3280 | 3265 | 3276 | 3281 | 3271 | -5 | -10 | 594 | 1871 | 238 | 1943.48 |
| 雞蛋小計(jì) | | | | | | | | | | 1502181 | 1109422 | -20477 | 6555669.74 |
| 焦煤 | jm2607 | 1193 | 1193 | 1169 | 1169 | 1194 | 1181.5 | -25 | -12.5 | 135 | 1968 | -6 | 957.38 |
| 焦煤 | jm2608 | 1268.5 | 1268.5 | 1220.5 | 1235.5 | 1253 | 1237.5 | -17.5 | -15.5 | 14135 | 52142 | -314 | 104985.63 |
| 焦煤 | jm2609 | 1280 | 1282 | 1245 | 1262 | 1275.5 | 1265 | -13.5 | -10.5 | 781984 | 439246 | -29985 | 5935721.97 |
| 焦煤 | jm2610 | 1301 | 1305 | 1277 | 1288 | 1300 | 1292.5 | -12 | -7.5 | 6606 | 45177 | 1615 | 51234.74 |
| 焦煤 | jm2611 | 1322 | 1326 | 1298 | 1309 | 1319 | 1313.5 | -10 | -5.5 | 6760 | 36240 | 2002 | 53288.16 |
| 焦煤 | jm2612 | 1327.5 | 1330.5 | 1303.5 | 1314.5 | 1322.5 | 1319 | -8 | -3.5 | 3444 | 27124 | 1222 | 27259.64 |
| 焦煤 | jm2701 | 1503 | 1508.5 | 1477 | 1490 | 1494.5 | 1494 | -4.5 | -0.5 | 69079 | 147731 | -8186 | 619256.68 |
| 焦煤 | jm2702 | 1498 | 1507.5 | 1478.5 | 1491 | 1495.5 | 1493.5 | -4.5 | -2 | 2208 | 1873 | 1052 | 19787.13 |
| 焦煤 | jm2703 | 1504 | 1509 | 1485 | 1496 | 1493.5 | 1496 | 2.5 | 2.5 | 116 | 789 | -1 | 1041.50 |
| 焦煤 | jm2704 | 1500 | 1514.5 | 1493.5 | 1511.5 | 1501 | 1502.5 | 10.5 | 1.5 | 36 | 394 | 1 | 324.63 |
| 焦煤 | jm2705 | 1518 | 1526.5 | 1500 | 1512.5 | 1508.5 | 1514.5 | 4 | 6 | 4006 | 13071 | -199 | 36405.86 |
| 焦煤 | jm2706 | 1510.5 | 1518.5 | 1492 | 1500.5 | 1504 | 1508 | -3.5 | 4 | 13 | 21 | 3 | 117.63 |
| 焦煤小計(jì) | | | | | | | | | | 888522 | 765776 | -32796 | 6850380.95 |
| 聚乙烯 | l2607 | 7120 | 7120 | 6910 | 6910 | 7053 | 7016 | -143 | -37 | 262 | 1041 | -174 | 919.15 |
| 聚乙烯 | l2608 | 7049 | 7058 | 6845 | 6852 | 6989 | 6947 | -137 | -42 | 12538 | 96565 | -663 | 43553.96 |
| 聚乙烯 | l2609 | 6966 | 7005 | 6804 | 6813 | 6937 | 6908 | -124 | -29 | 376051 | 422673 | 3317 | 1299006.31 |
| 聚乙烯 | l2610 | 6940 | 6967 | 6779 | 6785 | 6908 | 6874 | -123 | -34 | 15049 | 91623 | 4832 | 51730.00 |
| 聚乙烯 | l2611 | 6904 | 6929 | 6760 | 6768 | 6876 | 6833 | -108 | -43 | 7788 | 70447 | 3661 | 26610.12 |
| 聚乙烯 | l2612 | 6884 | 6902 | 6739 | 6746 | 6851 | 6805 | -105 | -46 | 5621 | 4698 | 4247 | 19126.03 |
| 聚乙烯 | l2701 | 6851 | 6877 | 6720 | 6728 | 6824 | 6794 | -96 | -30 | 55351 | 95207 | 4281 | 188045.88 |
| 聚乙烯 | l2702 | 6845 | 6845 | 6740 | 6740 | 6804 | 6774 | -64 | -30 | 18 | 305 | 10 | 60.97 |
| 聚乙烯 | l2703 | 6846 | 6846 | 6753 | 6755 | 6812 | 6789 | -57 | -23 | 31 | 203 | 15 | 105.23 |
| 聚乙烯 | l2704 | 6873 | 6882 | 6747 | 6747 | 6809 | 6821 | -62 | 12 | 17 | 27 | 6 | 57.98 |
| 聚乙烯 | l2705 | 6830 | 6866 | 6719 | 6719 | 6815 | 6789 | -96 | -26 | 424 | 2179 | 78 | 1439.34 |
| 聚乙烯 | l2706 | 6854 | 6854 | 6757 | 6764 | 6824 | 6787 | -60 | -37 | 25 | 33 | 11 | 84.85 |
| 聚乙烯小計(jì) | | | | | | | | | | 473175 | 785001 | 19621 | 1630739.82 |
| 聚乙烯月均價(jià) | l2608F | 6989 | 7055 | 6848 | 6848 | 6989 | 6947 | -141 | -42 | 1317 | 2833 | 74 | 4547.80 |
| 聚乙烯月均價(jià) | l2609F | 6988 | 7002 | 6804 | 6809 | 6937 | 6908 | -128 | -29 | 2466 | 4878 | 50 | 8494.65 |
| 聚乙烯月均價(jià) | l2610F | 6958 | 6961 | 6780 | 6784 | 6908 | 6874 | -124 | -34 | 1077 | 3257 | 167 | 3696.66 |
| 聚乙烯月均價(jià) | l2611F | 6925 | 6925 | 6765 | 6765 | 6876 | 6833 | -111 | -43 | 76 | 2407 | 49 | 259.40 |
| 聚乙烯月均價(jià) | l2612F | 6893 | 6893 | 6751 | 6751 | 6851 | 6805 | -100 | -46 | 125 | 62 | 61 | 426.49 |
| 聚乙烯月均價(jià) | l2701F | 6816 | 6816 | 6816 | 6816 | 6824 | 6794 | -8 | -30 | 2 | 2 | 2 | 6.82 |
| 聚乙烯月均價(jià)小計(jì) | | | | | | | | | | 5063 | 13439 | 403 | 17431.81 |
| 原木 | lg2607 | 818.5 | 818.5 | 806 | 806 | 813 | 811.5 | -7 | -1.5 | 16 | 34 | -15 | 116.91 |
| 原木 | lg2609 | 825.5 | 825.5 | 812 | 812.5 | 824 | 816 | -11.5 | -8 | 4667 | 11686 | 43 | 34286.72 |
| 原木 | lg2611 | 822.5 | 822.5 | 814 | 814 | 823.5 | 816 | -9.5 | -7.5 | 251 | 3657 | 98 | 1844.06 |
| 原木 | lg2701 | 820.5 | 821 | 818.5 | 818.5 | 824.5 | 818.5 | -6 | -6 | 63 | 2741 | 4 | 464.35 |
| 原木 | lg2703 | 820.5 | 821.5 | 818 | 818 | 823.5 | 820 | -5.5 | -3.5 | 57 | 2117 | -2 | 420.69 |
| 原木 | lg2705 | 825.5 | 826 | 823.5 | 824 | 828.5 | 824.5 | -4.5 | -4 | 80 | 1414 | 33 | 593.71 |
| 原木小計(jì) | | | | | | | | | | 5134 | 21649 | 161 | 37726.45 |
| 生豬 | lh2607 | 9885 | 9945 | 9800 | 9865 | 10130 | 9845 | -265 | -285 | 272 | 429 | -196 | 4284.97 |
| 生豬 | lh2609 | 12295 | 12395 | 12185 | 12270 | 12350 | 12290 | -80 | -60 | 193882 | 213274 | -4630 | 3813975.34 |
| 生豬 | lh2611 | 13010 | 13210 | 12980 | 13095 | 13105 | 13105 | -10 | 0 | 51385 | 132987 | 1694 | 1077557.09 |
| 生豬 | lh2701 | 13585 | 13685 | 13550 | 13620 | 13585 | 13625 | 35 | 40 | 15673 | 90882 | -161 | 341705.18 |
| 生豬 | lh2703 | 13440 | 13525 | 13405 | 13465 | 13435 | 13475 | 30 | 40 | 10074 | 79416 | 884 | 217272.62 |
| 生豬 | lh2705 | 14305 | 14390 | 14305 | 14310 | 14325 | 14340 | -15 | 15 | 3623 | 29524 | 299 | 83134.03 |
| 生豬小計(jì) | | | | | | | | | | 274909 | 546512 | -2110 | 5537929.22 |
| 豆粕 | m2607 | 2761 | 2785 | 2737 | 2773 | 2761 | 2773 | 12 | 12 | 1476 | 4803 | -2471 | 4094.11 |
| 豆粕 | m2608 | 2926 | 2962 | 2916 | 2951 | 2938 | 2941 | 13 | 3 | 51274 | 235171 | 759 | 150814.12 |
| 豆粕 | m2609 | 2937 | 2979 | 2921 | 2965 | 2949 | 2951 | 16 | 2 | 1232672 | 1846828 | -45511 | 3638098.95 |
| 豆粕 | m2611 | 2965 | 3004 | 2947 | 2988 | 2974 | 2976 | 14 | 2 | 62423 | 315414 | 13895 | 185805.78 |
| 豆粕 | m2612 | 3007 | 3043 | 2989 | 3025 | 3013 | 3016 | 12 | 3 | 24351 | 184627 | 9343 | 73456.01 |
| 豆粕 | m2701 | 3000 | 3038 | 2982 | 3020 | 3008 | 3011 | 12 | 3 | 446612 | 1275714 | 61362 | 1345191.38 |
| 豆粕 | m2703 | 2943 | 2971 | 2923 | 2957 | 2948 | 2948 | 9 | 0 | 25222 | 157274 | 7687 | 74356.17 |
| 豆粕 | m2705 | 2772 | 2794 | 2756 | 2780 | 2778 | 2775 | 2 | -3 | 95864 | 351629 | 12967 | 266060.47 |
| 豆粕小計(jì) | | | | | | | | | | 1939894 | 4371460 | 58031 | 5737876.99 |
| 棕櫚油 | p2607 | 0 | 0 | 0 | 9138 | 9138 | 9138 | 0 | 0 | 0 | 1353 | 0 | 0.00 |
| 棕櫚油 | p2608 | 9120 | 9159 | 9038 | 9115 | 9164 | 9100 | -49 | -64 | 9068 | 38303 | -162 | 82525.81 |
| 棕櫚油 | p2609 | 9268 | 9312 | 9182 | 9268 | 9323 | 9254 | -55 | -69 | 527714 | 478206 | -6845 | 4883984.58 |
| 棕櫚油 | p2610 | 9333 | 9372 | 9250 | 9335 | 9382 | 9313 | -47 | -69 | 2425 | 33806 | 390 | 22585.12 |
| 棕櫚油 | p2611 | 9382 | 9421 | 9300 | 9382 | 9428 | 9363 | -46 | -65 | 3712 | 27869 | 564 | 34756.79 |
| 棕櫚油 | p2612 | 9459 | 9495 | 9376 | 9455 | 9501 | 9443 | -46 | -58 | 2074 | 13748 | 730 | 19586.23 |
| 棕櫚油 | p2701 | 9527 | 9559 | 9441 | 9527 | 9570 | 9506 | -43 | -64 | 93991 | 211432 | 6309 | 893514.24 |
| 棕櫚油 | p2702 | 9589 | 9600 | 9525 | 9571 | 9624 | 9562 | -53 | -62 | 73 | 117 | 37 | 698.09 |
| 棕櫚油 | p2703 | 9596 | 9620 | 9522 | 9590 | 9632 | 9575 | -42 | -57 | 72 | 425 | -4 | 689.46 |
| 棕櫚油 | p2704 | 9493 | 9578 | 9493 | 9578 | 9604 | 9571 | -26 | -33 | 15 | 208 | -3 | 143.57 |
| 棕櫚油 | p2705 | 9508 | 9548 | 9448 | 9518 | 9558 | 9499 | -40 | -59 | 3882 | 17782 | 8 | 36876.48 |
| 棕櫚油 | p2706 | 9470 | 9470 | 9470 | 9470 | 9553 | 9497 | -83 | -56 | 2 | 137 | 1 | 19.00 |
| 棕櫚油小計(jì) | | | | | | | | | | 643028 | 823386 | 1025 | 5975379.36 |
| 液化石油氣 | pg2607 | 4594 | 4760 | 4550 | 4550 | 4669 | 4657 | -119 | -12 | 63 | 306 | -4 | 586.90 |
| 液化石油氣 | pg2608 | 4510 | 4694 | 4483 | 4486 | 4491 | 4585 | -5 | 94 | 127813 | 103731 | 1794 | 1172266.68 |
| 液化石油氣 | pg2609 | 4398 | 4518 | 4344 | 4345 | 4346 | 4421 | -1 | 75 | 7406 | 8046 | 515 | 65495.07 |
| 液化石油氣 | pg2610 | 4673 | 4795 | 4653 | 4659 | 4643 | 4713 | 16 | 70 | 14146 | 45312 | 1856 | 133342.46 |
| 液化石油氣 | pg2611 | 4581 | 4695 | 4565 | 4571 | 4553 | 4615 | 18 | 62 | 1609 | 12950 | 755 | 14851.10 |
| 液化石油氣 | pg2612 | 4541 | 4603 | 4486 | 4491 | 4470 | 4518 | 21 | 48 | 448 | 640 | 212 | 4048.69 |
| 液化石油氣 | pg2701 | 4423 | 4512 | 4397 | 4414 | 4387 | 4436 | 27 | 49 | 97 | 316 | -4 | 860.73 |
| 液化石油氣 | pg2702 | 4360 | 4377 | 4310 | 4310 | 4327 | 4343 | -17 | 16 | 10 | 92 | 2 | 86.88 |
| 液化石油氣 | pg2703 | 4230 | 4312 | 4207 | 4228 | 4202 | 4263 | 26 | 61 | 81 | 267 | -2 | 690.68 |
| 液化石油氣 | pg2704 | 4699 | 4710 | 4666 | 4688 | 4607 | 4687 | 81 | 80 | 34 | 112 | 0 | 318.76 |
| 液化石油氣 | pg2705 | 4557 | 4594 | 4509 | 4509 | 4484 | 4551 | 25 | 67 | 7 | 19 | -1 | 63.72 |
| 液化石油氣 | pg2706 | 0 | 0 | 0 | 4423 | 4423 | 4423 | 0 | 0 | 0 | 0 | 0 | 0.00 |
| 液化石油氣小計(jì) | | | | | | | | | | 151714 | 171791 | 5123 | 1392611.66 |
| 聚丙烯 | pp2607 | 7600 | 7777 | 7598 | 7777 | 7628 | 7718 | 149 | 90 | 373 | 3052 | 53 | 1439.43 |
| 聚丙烯 | pp2608 | 7466 | 7508 | 7346 | 7357 | 7459 | 7412 | -102 | -47 | 35915 | 127305 | -17689 | 133103.39 |
| 聚丙烯 | pp2609 | 7355 | 7379 | 7182 | 7196 | 7323 | 7273 | -127 | -50 | 671718 | 476889 | -25561 | 2442904.61 |
| 聚丙烯 | pp2610 | 7151 | 7199 | 7007 | 7020 | 7147 | 7095 | -127 | -52 | 31190 | 99653 | -14298 | 110648.88 |
| 聚丙烯 | pp2611 | 7070 | 7097 | 6915 | 6927 | 7056 | 6994 | -129 | -62 | 12784 | 52298 | -5383 | 44707.49 |
| 聚丙烯 | pp2612 | 6990 | 7040 | 6871 | 6884 | 7019 | 6945 | -135 | -74 | 4604 | 11092 | 1156 | 15988.64 |
| 聚丙烯 | pp2701 | 6989 | 7012 | 6840 | 6852 | 6977 | 6916 | -125 | -61 | 83890 | 152110 | 6207 | 290107.99 |
| 聚丙烯 | pp2702 | 6941 | 6962 | 6851 | 6851 | 6968 | 6874 | -117 | -94 | 21 | 559 | 7 | 72.18 |
| 聚丙烯 | pp2703 | 6890 | 6930 | 6800 | 6800 | 6896 | 6854 | -96 | -42 | 20 | 74 | 5 | 68.54 |
| 聚丙烯 | pp2704 | 0 | 0 | 0 | 6888 | 6888 | 6888 | 0 | 0 | 0 | 49 | 0 | 0.00 |
| 聚丙烯 | pp2705 | 6898 | 6915 | 6768 | 6779 | 6891 | 6822 | -112 | -69 | 450 | 8170 | 190 | 1535.12 |
| 聚丙烯 | pp2706 | 6861 | 6861 | 6786 | 6786 | 6871 | 6836 | -85 | -35 | 13 | 29 | 8 | 44.44 |
| 聚丙烯小計(jì) | | | | | | | | | | 840978 | 931280 | -55305 | 3040620.73 |
| 聚丙烯月均價(jià) | pp2608F | 7459 | 7473 | 7377 | 7377 | 7459 | 7412 | -82 | -47 | 1882 | 813 | -1270 | 6975.42 |
| 聚丙烯月均價(jià) | pp2609F | 7300 | 7378 | 7195 | 7195 | 7323 | 7273 | -128 | -50 | 5539 | 2105 | -3675 | 20157.13 |
| 聚丙烯月均價(jià) | pp2610F | 7185 | 7185 | 7023 | 7023 | 7147 | 7095 | -124 | -52 | 2471 | 1129 | -1477 | 8744.24 |
| 聚丙烯月均價(jià) | pp2611F | 7070 | 7074 | 6919 | 6919 | 7056 | 6994 | -137 | -62 | 598 | 448 | -505 | 2091.20 |
| 聚丙烯月均價(jià) | pp2612F | 7028 | 7028 | 6868 | 6876 | 7019 | 6945 | -143 | -74 | 217 | 57 | 57 | 755.51 |
| 聚丙烯月均價(jià) | pp2701F | 0 | 0 | 0 | 6916 | 6977 | 6916 | -61 | -61 | 0 | 0 | 0 | 0.00 |
| 聚丙烯月均價(jià)小計(jì) | | | | | | | | | | 10707 | 4552 | -6870 | 38723.49 |
| 粳米 | rr2607 | 0 | 0 | 0 | 3530 | 3522 | 3530 | 8 | 8 | 0 | 83 | 0 | 0.00 |
| 粳米 | rr2608 | 3524 | 3535 | 3521 | 3529 | 3523 | 3529 | 6 | 6 | 2336 | 41352 | -21 | 8243.96 |
| 粳米 | rr2609 | 3613 | 3620 | 3604 | 3614 | 3611 | 3613 | 3 | 2 | 2802 | 33192 | 1422 | 10123.82 |
| 粳米 | rr2610 | 3591 | 3596 | 3583 | 3591 | 3593 | 3588 | -2 | -5 | 2611 | 1921 | 1775 | 9370.46 |
| 粳米 | rr2611 | 3597 | 3597 | 3597 | 3597 | 3599 | 3597 | -2 | -2 | 1 | 28 | 1 | 3.60 |
| 粳米 | rr2612 | 3600 | 3604 | 3596 | 3600 | 3596 | 3600 | 4 | 4 | 5 | 58 | -2 | 18.00 |
| 粳米 | rr2701 | 0 | 0 | 0 | 3600 | 3600 | 3600 | 0 | 0 | 0 | 41 | 0 | 0.00 |
| 粳米 | rr2702 | 0 | 0 | 0 | 3601 | 3601 | 3601 | 0 | 0 | 0 | 58 | 0 | 0.00 |
| 粳米 | rr2703 | 0 | 0 | 0 | 3600 | 3600 | 3600 | 0 | 0 | 0 | 67 | 0 | 0.00 |
| 粳米 | rr2704 | 0 | 0 | 0 | 3608 | 3608 | 3608 | 0 | 0 | 0 | 19 | 0 | 0.00 |
| 粳米 | rr2705 | 0 | 0 | 0 | 3615 | 3615 | 3615 | 0 | 0 | 0 | 30 | 0 | 0.00 |
| 粳米 | rr2706 | 3616 | 3616 | 3616 | 3616 | 3618 | 3616 | -2 | -2 | 1 | 7 | 1 | 3.62 |
| 粳米小計(jì) | | | | | | | | | | 7756 | 76856 | 3176 | 27763.46 |
| 聚氯乙烯 | v2607 | 4369 | 4369 | 4298 | 4298 | 4298 | 4348 | 0 | 50 | 966 | 22742 | -705 | 2100.19 |
| 聚氯乙烯 | v2608 | 4416 | 4447 | 4342 | 4346 | 4364 | 4391 | -18 | 27 | 40009 | 158421 | -18700 | 87849.42 |
| 聚氯乙烯 | v2609 | 4466 | 4492 | 4385 | 4392 | 4408 | 4438 | -16 | 30 | 983061 | 1352654 | -10415 | 2181603.17 |
| 聚氯乙烯 | v2610 | 4501 | 4534 | 4429 | 4433 | 4455 | 4478 | -22 | 23 | 55064 | 158789 | -9195 | 123299.88 |
| 聚氯乙烯 | v2611 | 4532 | 4569 | 4466 | 4472 | 4489 | 4515 | -17 | 26 | 22274 | 123550 | -5732 | 50289.81 |
| 聚氯乙烯 | v2612 | 4569 | 4599 | 4498 | 4504 | 4519 | 4544 | -15 | 25 | 6488 | 7191 | 3397 | 14741.13 |
| 聚氯乙烯 | v2701 | 4596 | 4630 | 4526 | 4533 | 4550 | 4576 | -17 | 26 | 111708 | 268011 | 878 | 255633.57 |
| 聚氯乙烯 | v2702 | 4638 | 4653 | 4557 | 4569 | 4552 | 4600 | 17 | 48 | 187 | 707 | 75 | 430.14 |
| 聚氯乙烯 | v2703 | 4666 | 4679 | 4585 | 4586 | 4583 | 4630 | 3 | 47 | 75 | 1546 | 6 | 173.63 |
| 聚氯乙烯 | v2704 | 4868 | 4868 | 4796 | 4796 | 4805 | 4841 | -9 | 36 | 10 | 222 | 0 | 24.21 |
| 聚氯乙烯 | v2705 | 4869 | 4900 | 4800 | 4807 | 4835 | 4842 | -28 | 7 | 1246 | 3052 | -34 | 3017.03 |
| 聚氯乙烯 | v2706 | 4912 | 4915 | 4824 | 4824 | 4834 | 4867 | -10 | 33 | 45 | 96 | -4 | 109.53 |
| 聚氯乙烯小計(jì) | | | | | | | | | | 1221133 | 2096981 | -40429 | 2719271.71 |
| 聚氯乙烯月均價(jià) | v2608F | 4391 | 4407 | 4348 | 4348 | 4364 | 4391 | -16 | 27 | 4120 | 6599 | -3306 | 9043.14 |
| 聚氯乙烯月均價(jià) | v2609F | 4462 | 4491 | 4386 | 4386 | 4408 | 4438 | -22 | 30 | 7643 | 11368 | -2108 | 16949.66 |
| 聚氯乙烯月均價(jià) | v2610F | 4503 | 4532 | 4430 | 4430 | 4455 | 4478 | -25 | 23 | 8362 | 9275 | -2931 | 18708.24 |
| 聚氯乙烯月均價(jià) | v2611F | 4515 | 4534 | 4472 | 4472 | 4489 | 4515 | -17 | 26 | 4473 | 4850 | -3500 | 10096.86 |
| 聚氯乙烯月均價(jià) | v2612F | 4554 | 4561 | 4516 | 4516 | 4519 | 4544 | -3 | 25 | 662 | 306 | 306 | 1503.01 |
| 聚氯乙烯月均價(jià) | v2701F | 0 | 0 | 0 | 4576 | 4550 | 4576 | 26 | 26 | 0 | 0 | 0 | 0.00 |
| 聚氯乙烯月均價(jià)小計(jì) | | | | | | | | | | 25260 | 32398 | -11539 | 56300.90 |
| 豆油 | y2607 | 8588 | 8588 | 8088 | 8302 | 8375 | 8302 | -73 | -73 | 73 | 496 | -589 | 606.07 |
| 豆油 | y2608 | 8436 | 8436 | 8341 | 8409 | 8436 | 8391 | -27 | -45 | 12915 | 81979 | -1756 | 108375.70 |
| 豆油 | y2609 | 8447 | 8452 | 8362 | 8430 | 8457 | 8407 | -27 | -50 | 282666 | 539576 | -16711 | 2376460.78 |
| 豆油 | y2611 | 8446 | 8464 | 8379 | 8446 | 8470 | 8419 | -24 | -51 | 7969 | 79772 | 1709 | 67093.72 |
| 豆油 | y2612 | 8431 | 8452 | 8365 | 8435 | 8456 | 8410 | -21 | -46 | 4014 | 69404 | 730 | 33757.80 |
| 豆油 | y2701 | 8380 | 8411 | 8315 | 8387 | 8408 | 8367 | -21 | -41 | 88417 | 295050 | 10120 | 739793.34 |
| 豆油 | y2703 | 8248 | 8273 | 8179 | 8260 | 8271 | 8226 | -11 | -45 | 6761 | 49034 | 2399 | 55616.31 |
| 豆油 | y2705 | 8027 | 8048 | 7947 | 8040 | 8042 | 8002 | -2 | -40 | 15540 | 60374 | 3633 | 124361.06 |
| 豆油小計(jì) | | | | | | | | | | 418355 | 1175685 | -465 | 3506064.77 |
| 總計(jì) | | | | | | | | | | 11270666 | 18334963 | -151987 | 55805781.31 |
(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)
