| 名 称 | 时 间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 持仓量 |
| 场内铜 | 2010-12-1 | 8499 | 8585 | 8499 | 8585 | 4949 | 303691 |
| 场内铜 | 2010-12-2 | 8675 | 8720 | 8670 | 8720 | 5024 | 302499 |
| 场内铜 | 2010-12-3 | 8717 | 8717 | 8717 | 8717 | 5975 | 305315 |
| 场内铜 | 2010-12-6 | 8735 | 8770 | 8725 | 8770 | 7507 | 309116 |
| 场内铜 | 2010-12-7 | 8985 | 8985 | 8985 | 8985 | 5760 | 311550 |
| 场内铜 | 2010-12-8 | 8849 | 9020 | 8848 | 9015 | 5904 | 312166 |
| 场内铜 | 2010-12-9 | 9015 | 9015 | 8940 | 8940 | 18 | 315186 |
| 场内铜 | 2010-12-10 | 9069 | 9069 | 8980 | 8980 | 7236 | 316718 |
| 场内铜 | 2010-12-13 | 9141 | 9220 | 9141 | 9220 | 3406 | 322472 |
| 场内铜 | 2010-12-14 | 9210 | 9210 | 9165 | 9165 | 3406 | 320292 |
| 场内铜 | 2010-12-15 | 9030 | 9101 | 9030 | 9095 | 5017 | 309064 |
| 场内铜 | 2010-12-16 | 9020 | 9020 | 8945 | 8991 | 3709 | 311206 |
| 场内铜 | 2010-12-17 | 9080 | 9080 | 9070 | 9070 | 8755 | 312644 |
| 场内铜 | 2010-12-20 | 9205.7 | 9205.7 | 9200 | 9201 | 2151 | 314955 |
| 场内铜 | 2010-12-21 | 9310 | 9355 | 9302 | 9354 | 2170 | 315046 |
| 场内铜 | 2010-12-22 | 9360 | 9360 | 9350 | 9350 | 5101 | 314751 |
| 场内铜 | 2010-12-23 | 9265 | 9300 | 9250 | 9300 | 9 | 93500 |
| 场内铜 | 2010-12-24 | 9330 | 9345 | 9330 | 9345 | 2817 | 315814 |
| 场内铜 | 2010-12-29 | 9425 | 9425 | 9400 | 9400 | 2276 | 312939 |
| 场内铜 | 2010-12-30 | 9505 | 9515 | 9505 | 9515 | 4052 | 314087 |
| 场内铜 | 2010-12-31 | 9662.3 | 9664.8 | 9559.8 | 9645 | 5967 | 314594 |
