| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 铜 | 2512 | 92530 | 94400 | 92500 | 94020 | 93570 | 1240 | 9680 | 5410 | -5005 | 元/吨 | 2025-12-12 |
| 铜 | 2601 | 92700 | 94570 | 92550 | 94080 | 93540 | 1260 | 157498 | 188608 | -1772 | 元/吨 | 2025-12-12 |
| 铜 | 2602 | 92930 | 94680 | 92620 | 94170 | 93640 | 1270 | 154054 | 222313 | 12350 | 元/吨 | 2025-12-12 |
| 铜 | 2603 | 92740 | 94700 | 92650 | 94200 | 93750 | 1320 | 54403 | 103290 | 6768 | 元/吨 | 2025-12-12 |
| 铜 | 2604 | 92650 | 94590 | 92530 | 94130 | 93750 | 1400 | 9483 | 32632 | -92 | 元/吨 | 2025-12-12 |
| 铜 | 2605 | 92750 | 94480 | 92410 | 94090 | 93490 | 1310 | 15863 | 32046 | 1142 | 元/吨 | 2025-12-12 |
| 铜 | 2606 | 92310 | 94270 | 92200 | 93860 | 93330 | 1370 | 4321 | 19312 | 588 | 元/吨 | 2025-12-12 |
| 铜 | 2607 | 92330 | 94100 | 92050 | 93780 | 93160 | 1410 | 601 | 9984 | 12 | 元/吨 | 2025-12-12 |
| 铜 | 2608 | 92000 | 93960 | 91830 | 93500 | 93140 | 1540 | 1253 | 7837 | 23 | 元/吨 | 2025-12-12 |
| 铜 | 2609 | 91740 | 93900 | 91680 | 93420 | 92890 | 1310 | 3651 | 12752 | 690 | 元/吨 | 2025-12-12 |
| 铜 | 2610 | 91790 | 93770 | 91600 | 93320 | 92760 | 1260 | 1355 | 5327 | -51 | 元/吨 | 2025-12-12 |
| 铜 | 2611 | 91650 | 93740 | 91420 | 93300 | 92710 | 1480 | 3383 | 7361 | 1026 | 元/吨 | 2025-12-12 |
| 铜 | 2512 | 92270 | 92930 | 91410 | 92180 | 92330 | 670 | 11210 | 10415 | -5245 | 元/吨 | 2025-12-11 |
| 铜 | 2601 | 92250 | 93000 | 91450 | 92210 | 92280 | 800 | 138577 | 190379 | -9994 | 元/吨 | 2025-12-11 |
| 铜 | 2602 | 92330 | 93120 | 91500 | 92310 | 92370 | 820 | 117954 | 209963 | 8958 | 元/吨 | 2025-12-11 |
| 铜 | 2603 | 92210 | 93110 | 91560 | 92290 | 92430 | 820 | 42991 | 96522 | 3186 | 元/吨 | 2025-12-11 |
| 铜 | 2604 | 92300 | 92990 | 91510 | 92180 | 92350 | 820 | 8645 | 32724 | -200 | 元/吨 | 2025-12-11 |
| 铜 | 2605 | 92050 | 92850 | 91390 | 92030 | 92180 | 780 | 11923 | 30904 | -394 | 元/吨 | 2025-12-11 |
| 铜 | 2606 | 91950 | 92610 | 91160 | 91800 | 91960 | 670 | 3121 | 18724 | -144 | 元/吨 | 2025-12-11 |
| 铜 | 2607 | 91940 | 92500 | 91100 | 91670 | 91750 | 530 | 1421 | 9972 | 216 | 元/吨 | 2025-12-11 |
| 铜 | 2608 | 91600 | 92280 | 90860 | 91570 | 91600 | 680 | 630 | 7814 | -99 | 元/吨 | 2025-12-11 |
| 铜 | 2609 | 91490 | 92180 | 90750 | 91380 | 91580 | 780 | 1938 | 12062 | 282 | 元/吨 | 2025-12-11 |
| 铜 | 2610 | 91350 | 92000 | 90590 | 91170 | 91500 | 790 | 1289 | 5378 | 324 | 元/吨 | 2025-12-11 |
| 铜 | 2611 | 91200 | 91920 | 90550 | 91080 | 91230 | 590 | 1457 | 6335 | 487 | 元/吨 | 2025-12-11 |
| 铜 | 2512 | 91260 | 92290 | 90690 | 91780 | 91660 | -260 | 12610 | 15660 | -3970 | 元/吨 | 2025-12-10 |
| 铜 | 2601 | 91400 | 92370 | 90710 | 91850 | 91480 | -580 | 145793 | 200374 | -10198 | 元/吨 | 2025-12-10 |
| 铜 | 2602 | 91630 | 92450 | 90760 | 91920 | 91550 | -560 | 112191 | 201005 | 5845 | 元/吨 | 2025-12-10 |
| 铜 | 2603 | 91550 | 92450 | 90800 | 91910 | 91610 | -390 | 39809 | 93336 | 4275 | 元/吨 | 2025-12-10 |
| 铜 | 2604 | 91510 | 92370 | 90720 | 91870 | 91530 | -290 | 8212 | 32924 | 107 | 元/吨 | 2025-12-10 |
| 铜 | 2605 | 91290 | 92220 | 90600 | 91710 | 91400 | -360 | 14830 | 31298 | 52 | 元/吨 | 2025-12-10 |