合约名称开盘价最高价最低价收盘价涨跌成交量持仓量昨日结算FCPO190121002128210021192717125632103FCPO19022119215721172140182750166922121FCPO190321512197215121781819196565462156FCPO19042187223021872209129847524642196FCPO1905221622522212222976440383812220FCPO1906222122582221223562021188092220FCPO19072226225822252241111175153812222FCPO190822242256222422391020831512225FCPO1909223322552233223710892102042223FCPO19102246224622402240815816832228FCPO19112223225022232236111612159712227FCPO191222512261225122612070501-FCPO200122512274225122692121851502250FCPO200322652285226422751387098452266FCPO20052269229222692285161575152265

（文章来源：中国粮油商务网）