Home > Market Data > COMEX

COMEX Copper Daily Futures Price, $/lb For Mar 20，2009

Saturday, Mar 21, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Mar '09(CONH) 1.8200 1.8200 1.8200 1.7980 0.0890 102 1186
Apr '09 (CONJ) 1.8040 1.8040 1.8040 1.8015 0.0890 255 2243
May '09(CONK) 1.8075 1.8140 1.7965 1.8075 0.0910 12898 60108
Jun '09(CONM) 1.7205 1.7205 1.7205 1.8110 0.0905 273 2469
Jul '09(CONN) 1.8050 1.8225 1.8050 1.8160 0.0895 1126 16383
Aug '09(CONQ) 1.6990 1.6990 1.6990 1.8195 0.0895 5 910
Sep '09(CONU) 1.7330 1.7330 1.7330 1.8230 0.0900 149 4267
Oct '09 (CONV) 1.7155 1.7155 1.7155 1.8260 0.0895 1 846
Nov '09 (CONX) 1.6735 1.6735 1.6735 1.8290 0.0890 - 766
Dec '09 (CONZ) 1.7250 1.7250 1.7250 1.8315 0.0885 20 3112
Jan '10(CHCF) 1.5470 1.5470 1.5470 1.8335 0.0880 1 532
Feb '10(CHCG) 3.4120 3.4120 3.4120 1.8355 0.0875 1 74