| 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 | 102640 | 59446 | 91973 | ▲0.29 | 102340 | 102570 | 103950 | 102070 | 14:59:56 | | 2606沪铜 | 102780 | 167198 | 216998 | ▲0.30 | 102470 | 102620 | 104160 | 102140 | 15:00:00 | | 2607沪铜 | 102790 | 39626 | 89522 | ▲0.34 | 102440 | 102580 | 104120 | 102160 | 15:00:00 | | 2608沪铜 | 102640 | 9107 | 36242 | ▲0.26 | 102370 | 102550 | 104000 | 102100 | 14:59:50 | | 2609沪铜 | 102570 | 9348 | 42995 | ▲0.27 | 102290 | 102440 | 103890 | 102030 | 15:00:00 | | 2610沪铜 | 102570 | 1662 | 13658 | ▲0.28 | 102280 | 102350 | 103800 | 101960 | 14:59:32 | | 2611沪铜 | 102420 | 887 | 11977 | ▲0.33 | 102080 | 102370 | 103600 | 101870 | 14:59:45 | | 2612沪铜 | 102320 | 4346 | 22586 | ▲0.29 | 102020 | 102210 | 103500 | 101700 | 14:59:55 | | 2701沪铜 | 102130 | 1545 | 8319 | ▲0.25 | 101880 | 102100 | 103280 | 101550 | 14:58:39 | | 2702沪铜 | 102130 | 398 | 3033 | ▲0.36 | 101760 | 102150 | 103260 | 101800 | 14:58:30 | | 2703沪铜 | 101980 | 1365 | 3737 | ▲0.12 | 101860 | 102030 | 103260 | 101560 | 14:59:56 |
|