| 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 | | 1912沪铜 | 46860 | 25230 | 145196 | ▼-0.32 | 47010 | 46930 | 46960 | 46800 | 10:02:58 | | 2001沪铜 | 46900 | 72926 | 218932 | ▼-0.42 | 47100 | 46940 | 47010 | 46840 | 10:03:06 | | 2002沪铜 | 46960 | 22040 | 96602 | ▼-0.38 | 47140 | 47020 | 47070 | 46910 | 10:03:07 | | 2003沪铜 | 47030 | 6996 | 35734 | ▼-0.42 | 47230 | 47100 | 47140 | 46970 | 10:02:30 | | 2004沪铜 | 47120 | 786 | 17560 | ▼-0.32 | 47270 | 47170 | 47210 | 47050 | 10:01:31 | | 2005沪铜 | 47200 | 840 | 19454 | ▼-0.32 | 47350 | 47260 | 47300 | 47160 | 10:01:31 | | 2006沪铜 | 47280 | 70 | 1938 | ▼-0.38 | 47460 | 47370 | 47380 | 47280 | 10:02:03 | | 2007沪铜 | 47340 | 180 | 1156 | ▼-0.40 | 47530 | 47430 | 47430 | 47320 | 10:02:05 | | 2008沪铜 | 47430 | 42 | 1052 | ▼-0.40 | 47620 | 47470 | 47470 | 47420 | 10:01:06 | | 2009沪铜 | 47530 | 26 | 528 | ▼-0.46 | 47750 | 47580 | 47580 | 47510 | 09:57:50 | | 2010沪铜 | 47600 | 4 | 438 | ▼-0.36 | 47770 | 47700 | 47700 | 47600 | 09:54:43 | | 2011沪铜 | 47690 | 34 | 58 | ▼-0.40 | 47880 | 47750 | 47750 | 47690 | 09:55:09 |
|