| 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 | 102460 | 80535 | 120199 | ▲0.41 | 102040 | 102340 | 103070 | 101740 | 15:00:02 | | 2606沪铜 | 102620 | 132365 | 196798 | ▲0.50 | 102110 | 102700 | 103240 | 101820 | 15:00:02 | | 2607沪铜 | 102560 | 26360 | 77528 | ▲0.49 | 102060 | 102750 | 103160 | 101800 | 14:59:54 | | 2608沪铜 | 102400 | 7434 | 33592 | ▲0.40 | 101990 | 102560 | 103070 | 101700 | 14:59:51 | | 2609沪铜 | 102400 | 8291 | 41323 | ▲0.46 | 101930 | 102640 | 103040 | 101710 | 14:59:59 | | 2610沪铜 | 102420 | 1595 | 12990 | ▲0.56 | 101850 | 102620 | 102950 | 101600 | 14:59:57 | | 2611沪铜 | 102110 | 544 | 12147 | ▲0.30 | 101800 | 102330 | 102820 | 101540 | 14:59:32 | | 2612沪铜 | 102020 | 1874 | 21647 | ▲0.38 | 101630 | 102490 | 102720 | 101410 | 14:59:34 | | 2701沪铜 | 101870 | 1302 | 7229 | ▲0.30 | 101570 | 102030 | 102420 | 101330 | 14:59:32 | | 2702沪铜 | 101850 | 200 | 2808 | ▲0.20 | 101650 | 102120 | 102440 | 101400 | 14:59:00 | | 2703沪铜 | 102010 | 428 | 2315 | ▲0.43 | 101570 | 101980 | 102500 | 101450 | 14:59:00 |
|