| 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 | 96110 | 4765 | 46320 | ▲0.10 | 96010 | 95690 | 96590 | 95500 | 09:45:31 | | 2605沪铜 | 96160 | 46401 | 180607 | ▼-0.07 | 96230 | 95660 | 96680 | 95300 | 09:45:22 | | 2606沪铜 | 96140 | 22410 | 132791 | ▼-0.05 | 96190 | 95520 | 96640 | 95400 | 09:45:13 | | 2607沪铜 | 96140 | 5215 | 49876 | ▲0.01 | 96130 | 95620 | 96620 | 95380 | 09:44:52 | | 2608沪铜 | 96080 | 1745 | 24458 | ▲0.01 | 96070 | 95530 | 96600 | 95310 | 09:43:55 | | 2609沪铜 | 96080 | 2726 | 32742 | ▼-0.04 | 96120 | 95500 | 96560 | 95300 | 09:44:57 | | 2610沪铜 | 96050 | 680 | 12323 | ▼-0.10 | 96150 | 95260 | 96500 | 95260 | 09:35:04 | | 2611沪铜 | 96050 | 39 | 11826 | ▲0.13 | 95930 | 95650 | 96520 | 95500 | 09:36:44 | | 2612沪铜 | 95980 | 1075 | 19386 | 0 | 95980 | 95480 | 96660 | 95310 | 09:41:04 | | 2701沪铜 | 96000 | 73 | 3669 | ▼-0.10 | 96100 | 95490 | 96550 | 95490 | 09:37:28 | | 2702沪铜 | 96350 | 27 | 2196 | ▲0.39 | 95980 | 95340 | 96400 | 95340 | 09:23:48 | | 2703沪铜 | 96200 | 43 | 760 | ▲0.08 | 96120 | 95540 | 96620 | 95540 | 09:35:32 |
|