| 名 称 | 时 间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 持仓量 |
| LME电铜 | 2010-11-1 | 8266.5 | 8376.3 | 8256 | 8290.5 | 12404 | 294602 |
| LME电铜 | 2010-11-2 | 8315 | 8439.3 | 8280 | 8411 | 10421 | 294007 |
| LME电铜 | 2010-11-3 | 8409 | 8452.5 | 8275 | 8365.8 | 13081 | 297367 |
| LME电铜 | 2010-11-4 | 8390 | 8597 | 8390 | 8575 | 18957 | 298375 |
| LME电铜 | 2010-11-5 | 8600 | 8769.5 | 8600 | 8675 | 17156 | 304780 |
| LME电铜 | 2010-11-8 | 8723 | 8735 | 8605 | 8660 | 9573 | 306807 |
| LME电铜 | 2010-11-9 | 8650 | 8884 | 8625 | 8800.3 | 19941 | 307027 |
| LME电铜 | 2010-11-10 | 8779.8 | 8825 | 8660.3 | 8740 | 16634 | 306542 |
| LME电铜 | 2010-11-11 | 8756.5 | 8966 | 8750 | 8843.5 | 19964 | 309023 |
| LME电铜 | 2010-11-12 | 8865 | 8870 | 8549.5 | 8570.8 | 28879 | 310334 |
| LME电铜 | 2010-11-15 | 8590.3 | 8690 | 8460 | 8618 | 12132 | 310532 |
| LME电铜 | 2010-11-16 | 8588.3 | 8638 | 8100 | 8201 | 22911 | 309792 |
| LME电铜 | 2010-11-17 | 8185.8 | 8284.3 | 7920 | 8205 | 26757 | 304328 |
| LME电铜 | 2010-11-18 | 8240 | 8459 | 8165.3 | 8420 | 17691 | 304840 |
| LME电铜 | 2010-11-19 | 8470.5 | 8521 | 8320 | 8440 | 16781 | 307294 |
| LME电铜 | 2010-11-22 | 8427.8 | 8515 | 8210 | 8266 | 13633 | 306670 |
| LME电铜 | 2010-11-23 | 8300 | 8328.8 | 8050 | 8153.5 | 18898 | 305739 |
| LME电铜 | 2010-11-24 | 8157.8 | 8309 | 8157.8 | 8290 | 15069 | 301446 |
| LME电铜 | 2010-11-25 | 8280 | 8345 | 8190 | 8339.8 | 6722 | 303890 |
| LME电铜 | 2010-11-26 | 8300 | 8324 | 8150 | 8245 | 10960 | 304566 |
| LME电铜 | 2010-11-29 | 8191 | 8359.5 | 8175 | 8230 | 4830 | 300139 |
| LME电铜 | 2010-11-30 | 8280 | 8408 | 8155 | 8387 | 21352 | 302411 |
