| 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 | 2010-11-1 | 8310 | 8350 | 8300 | 8300 | 4302 | 294602 |
| 场内铜 | 2010-11-2 | 8380 | 8435 | 8380 | 8435 | 4905 | 294007 |
| 场内铜 | 2010-11-3 | 8412 | 8412 | 8320 | 8320 | 5086 | 297367 |
| 场内铜 | 2010-11-4 | 8540 | 8600 | 8539.5 | 8600 | 6924 | 298375 |
| 场内铜 | 2010-11-5 | 8710 | 8710 | 8660 | 8660 | 12555 | 304780 |
| 场内铜 | 2010-11-8 | 8677.7 | 8677.7 | 8660 | 8660 | 7651 | 306807 |
| 场内铜 | 2010-11-9 | 8840 | 8858 | 8835 | 8858 | 5281 | 307027 |
| 场内铜 | 2010-11-10 | 8740 | 8760 | 8740 | 8760 | 5506 | 306542 |
| 场内铜 | 2010-11-11 | 8922.7 | 8922.7 | 8922.7 | 8922.7 | 3752 | 309023 |
| 场内铜 | 2010-11-12 | 8680 | 8681 | 8615 | 8615 | 4077 | 310334 |
| 场内铜 | 2010-11-15 | 8555 | 8645 | 8555 | 8645 | 36 | 310532 |
| 场内铜 | 2010-11-16 | 8470 | 8470 | 8150 | 8150 | 4777 | 309792 |
| 场内铜 | 2010-11-17 | 8107.4 | 8190 | 8107.4 | 8190 | 5512 | 304328 |
| 场内铜 | 2010-11-18 | 8347 | 8425 | 8345 | 8425 | 3180 | 304840 |
| 场内铜 | 2010-11-19 | 8391 | 8405 | 8391 | 8404 | 4524 | 307294 |
| 场内铜 | 2010-11-22 | 8379 | 8380 | 8265 | 8290 | 3306 | 306670 |
| 场内铜 | 2010-11-23 | 8105 | 8110 | 8105 | 8110 | 4145 | 305739 |
| 场内铜 | 2010-11-24 | 8230 | 8245 | 8230 | 8245 | 3443 | 301446 |
| 场内铜 | 2010-11-25 | 8250 | 8340 | 8250 | 8340 | 4978 | 303890 |
| 场内铜 | 2010-11-26 | 8235 | 8239 | 8235 | 8239 | 3919 | 304566 |
| 场内铜 | 2010-11-29 | 8270 | 8270 | 8220 | 8220 | 14 | 300139 |
| 场内铜 | 2010-11-30 | 8285.8 | 8360 | 8285.8 | 8360 | 6 | 302411 |
