| 合约名称 | 成交价 | 成交量 | 持仓量 | 涨跌(%) | 昨收价 | 开盘价 | 最高价 | 最低价 | 时间 | | 2007沪铜 | 52710 | 255 | 7840 | ▼-0.38 | 52910 | 52700 | 52910 | 52700 | 00:57:26 | | 2008沪铜 | 52750 | 70209 | 112710 | ▲0.74 | 52360 | 52560 | 53100 | 52520 | 00:59:59 | | 2009沪铜 | 52700 | 49405 | 110253 | ▲0.75 | 52310 | 52620 | 53070 | 52510 | 00:59:59 | | 2010沪铜 | 52570 | 16015 | 55552 | ▲0.81 | 52150 | 52550 | 52960 | 52420 | 00:59:57 | | 2011沪铜 | 52500 | 4688 | 22031 | ▲0.52 | 52230 | 52290 | 52840 | 52290 | 00:59:42 | | 2012沪铜 | 52300 | 4242 | 22700 | ▲0.58 | 52000 | 52350 | 52660 | 52170 | 00:59:42 | | 2101沪铜 | 52220 | 408 | 6030 | ▲0.66 | 51880 | 52120 | 52560 | 52070 | 00:59:49 | | 2102沪铜 | 52440 | 39 | 1931 | ▲0.90 | 51970 | 52280 | 52540 | 52250 | 23:20:03 | | 2103沪铜 | 52450 | 9 | 1816 | ▲1.35 | 51750 | 52230 | 52640 | 52230 | 22:58:16 | | 2104沪铜 | 52440 | 8 | 634 | ▲1.02 | 51910 | 52390 | 52580 | 52390 | 22:48:04 | | 2105沪铜 | 52470 | 28 | 1308 | ▲1.57 | 51660 | 52370 | 52640 | 52270 | 00:43:57 | | 2106沪铜 | 52330 | 9 | 559 | ▲1.26 | 51680 | 52480 | 52590 | 52330 | 00:57:19 |
|