| 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 | 2010-12-1 | 8353.3 | 8655 | 8338 | 8638 | 18968 | 303691 |
| LME电铜 | 2010-12-2 | 8630 | 8751.5 | 8612 | 8705 | 14075 | 302499 |
| LME电铜 | 2010-12-3 | 8732 | 8770 | 8646 | 8739.3 | 10318 | 305315 |
| LME电铜 | 2010-12-6 | 8750 | 8802.5 | 8701 | 8782.3 | 9101 | 309116 |
| LME电铜 | 2010-12-7 | 8790 | 9044 | 8717 | 8865 | 25333 | 311550 |
| LME电铜 | 2010-12-8 | 8808 | 9011 | 8705.5 | 8987 | 19491 | 312166 |
| LME电铜 | 2010-12-9 | 9015 | 9091 | 8898.5 | 8920 | 15663 | 315186 |
| LME电铜 | 2010-12-10 | 8940 | 9070 | 8921.3 | 9021.8 | 12174 | 316718 |
| LME电铜 | 2010-12-13 | 9020 | 9248 | 9020 | 9240 | 12575 | 322472 |
| LME电铜 | 2010-12-14 | 9222.3 | 9267.5 | 9166.8 | 9240 | 10925 | 320292 |
| LME电铜 | 2010-12-15 | 9200 | 9245 | 9015.5 | 9066.8 | 13659 | 309064 |
| LME电铜 | 2010-12-16 | 9045 | 9069 | 8930.3 | 9005 | 11438 | 311206 |
| LME电铜 | 2010-12-17 | 9022 | 9175 | 9022 | 9130 | 9473 | 312644 |
| LME电铜 | 2010-12-20 | 9170 | 9257.5 | 9110 | 9200 | 10244 | 314955 |
| LME电铜 | 2010-12-21 | 9220 | 9392 | 9177.8 | 9365 | 11639 | 315046 |
| LME电铜 | 2010-12-22 | 9380 | 9390 | 9290 | 9345 | 9221 | 314751 |
| LME电铜 | 2010-12-23 | 9350 | 9370 | 9205 | 9311.5 | 8809 | 93500 |
| LME电铜 | 2010-12-24 | 9315 | 9371 | 9235 | 9360 | 2388 | 315814 |
| LME电铜 | 2010-12-29 | 9405.5 | 9447 | 9355 | 9411 | 8074 | 312939 |
| LME电铜 | 2010-12-30 | 9412 | 9550 | 9380 | 9542 | 9997 | 314087 |
| LME电铜 | 2010-12-31 | 9535 | 9687 | 9511 | 9685 | 6137 | 314594 |
