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SI181214.4914.4914.3714.47-0.068197614.52SI190114.5214.5314.4114.47-0.0672193814.55SI190214.4614.5314.4614.5-0.06473514.6SI190314.6114.6214.4914.57-0.063071114693314.64SI190514.6714.714.5814.68-0.065821011514.73SI190714.7514.7914.7314.77-0.063291478314.82SI191214.9114.9714.914.97-0.0654314115.04

（文章来源：中国粮油商务网）