Home > Market Data > COMEX

COMEX Copper Daily Futures Price, $/lb For Feb 04, 2009

Thursday, Feb 05, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Feb '09 (CONG) 1.5215 1.5470 1.5200 1.5240 0.0090 103 741
Mar '09(CONH) 1.5320 1.5695 1.5030 1.5310 0.0090 12088 50117
Apr '09 (CONJ) 1.5250 1.5685 1.5190 1.5380 0.0090 252 1764
May '09(CONK) 1.5495 1.5800 1.5215 1.5430 0.0080 2907 20406
Jun '09(CONM) 1.5505 1.5505 1.5505 1.5490 0.0075 241 1451
Jul '09(CONN) 1.5700 1.5700 1.5505 1.5535 0.0070 283 4808
Aug '09(CONQ) 1.5565 1.5565 1.5565 1.5565 0.0060 - 827
Sep '09(CONU) 1.5850 1.5850 1.5670 1.5595 0.0055 146 2046
Oct '09 (CONV) 1.5625 1.5625 1.5625 1.5625 0.0050 - 813
Nov '09 (CONX) 1.5645 1.5645 1.5645 1.5645 0.0045 - 759
Dec '09 (CONZ) 1.5780 1.6055 1.5730 1.5665 0.0040 110 2262
Jan '10(CHCF) 1.5675 1.5675 1.5675 1.5675 0.0035 - 534