| 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 | 95400 | 4446 | 69358 | ▲0.03 | 95370 | 96000 | 96190 | 95210 | 00:59:52 | | 2605沪铜 | 95350 | 36481 | 182876 | ▼-0.05 | 95400 | 96100 | 96240 | 95210 | 00:59:59 | | 2606沪铜 | 95340 | 14427 | 122021 | ▼-0.09 | 95430 | 96100 | 96190 | 95180 | 00:59:59 | | 2607沪铜 | 95300 | 4664 | 47140 | ▼-0.07 | 95370 | 96150 | 96160 | 95160 | 00:59:57 | | 2608沪铜 | 95340 | 1007 | 23551 | ▲0.02 | 95320 | 96150 | 96150 | 95130 | 00:59:33 | | 2609沪铜 | 95340 | 1477 | 31631 | ▼-0.03 | 95370 | 95830 | 96100 | 95120 | 00:59:51 | | 2610沪铜 | 95230 | 186 | 12167 | ▼-0.09 | 95320 | 95910 | 95990 | 95120 | 00:59:33 | | 2611沪铜 | 95300 | 34 | 11767 | ▲0.06 | 95240 | 95840 | 95870 | 95120 | 00:59:33 | | 2612沪铜 | 95150 | 655 | 18329 | ▼-0.04 | 95190 | 95950 | 95950 | 94940 | 00:59:37 | | 2701沪铜 | 95240 | 35 | 3284 | ▼-0.12 | 95350 | 95850 | 95880 | 95080 | 00:59:56 | | 2702沪铜 | 95180 | 17 | 2214 | ▼-0.20 | 95370 | 95850 | 95850 | 95090 | 00:57:59 | | 2703沪铜 | 95350 | 40 | 732 | ▲0.12 | 95240 | 95670 | 95670 | 95000 | 00:50:25 |
|