| 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 | | 2604沪铜 | 101630 | 3700 | 7405 | ▲0.78 | 100840 | 101550 | 103080 | 101550 | 14:52:45 | | 2605沪铜 | 102560 | 22793 | 89194 | ▼-0.34 | 102910 | 102800 | 103460 | 102400 | 10:15:01 | | 2606沪铜 | 102680 | 70086 | 214090 | ▼-0.44 | 103130 | 102820 | 103620 | 102500 | 10:15:01 | | 2607沪铜 | 102620 | 15006 | 90236 | ▼-0.40 | 103030 | 102880 | 103570 | 102500 | 10:14:56 | | 2608沪铜 | 102590 | 4759 | 36869 | ▼-0.43 | 103030 | 102810 | 103470 | 102410 | 10:14:59 | | 2609沪铜 | 102530 | 4415 | 43047 | ▼-0.38 | 102920 | 102700 | 103410 | 102370 | 10:14:52 | | 2610沪铜 | 102440 | 665 | 13732 | ▼-0.39 | 102840 | 102690 | 103270 | 102260 | 10:14:51 | | 2611沪铜 | 102300 | 713 | 12042 | ▼-0.43 | 102740 | 102590 | 103140 | 102140 | 10:14:46 | | 2612沪铜 | 102210 | 1297 | 22590 | ▼-0.34 | 102560 | 102390 | 103070 | 102060 | 10:14:21 | | 2701沪铜 | 101980 | 591 | 8582 | ▼-0.53 | 102520 | 102300 | 102780 | 101880 | 10:11:16 | | 2702沪铜 | 101930 | 65 | 3025 | ▼-0.38 | 102320 | 102250 | 102570 | 101850 | 10:11:50 | | 2703沪铜 | 101930 | 224 | 3744 | ▼-0.17 | 102100 | 102120 | 102700 | 101820 | 10:11:20 |
|