| 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 |
| GC1902 | 1324.2 | 1331.3 | 1321 | 1329.2 | 5.7 | 718 | 1151 | 1323.5 |
| GC1903 | 1323.4 | 1332.2 | 1321.4 | 1329.7 | 5.1 | 590 | 1355 | 1324.6 |
| GC1904 | 1325.8 | 1335.6 | 1323.8 | 1332.8 | 5 | 236737 | 359073 | 1327.8 |
| GC1906 | 1332.4 | 1342 | 1330.3 | 1339.4 | 5.1 | 7870 | 78005 | 1334.3 |
| GC1908 | 1339.1 | 1347.9 | 1337.1 | 1345.5 | 5.2 | 1312 | 24918 | 1340.3 |
| GC1910 | 1344.7 | 1353.9 | 1344.7 | 1351.5 | 5.2 | 170 | 4354 | 1346.3 |
| GC1912 | 1351.3 | 1359.8 | 1349.1 | 1357.6 | 5.2 | 878 | 21991 | 1352.4 |
| GC2002 | 1358.7 | 1366 | 1358.5 | 1363.9 | 5.2 | 515 | 8501 | 1358.7 |
| GC2004 | 1364.7 | 1369.9 | 1364.7 | 1369.9 | 5.2 | 40 | 1901 | 1364.7 |
| GC2006 | 1370.3 | 1375.7 | 1370.3 | 1375.7 | 5.3 | 5 | 1409 | 1370.4 |
| GC2010 | 1386.5 | 1386.5 | 1386.5 | 1386.5 | 5.3 | 2 | 3 | 1381.2 |
| GC2112 | 1425 | 1425 | 1424.7 | 1424.7 | 5.3 | 2 | 224 | 1419.4 |
（文章来源：中国粮油商务网）
