Home > Market Data > COMEX

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

Tuesday, Apr 21, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Apr '09 (CONJ) 212.85 212.85 212.85 212.85 -8.30 92 409
May '09(CONK) 212.70 212.70 209.50 210.35 -9.05 13067 22123
Jun '09(CONM) 212.30 212.30 212.30 210.35 -9.25 247 2053
Jul '09(CONN) 212.00 212.10 209.60 210.50 -9.25 9500 58763
Aug '09(CONQ) 210.40 210.40 210.40 210.40 -9.40 196 3661
Sep '09(CONU) 210.00 210.00 210.00 210.20 -9.25 1614 10282
Oct '09 (CONV) 210.20 210.20 210.20 210.20 -9.20 2 886
Nov '09 (CONX) 210.20 210.20 210.20 210.20 -9.15 - 874
Dec '09 (CONZ) 209.50 209.55 209.50 210.20 -9.10 325 3267
Jan '10 (CHCF) 210.10 210.10 210.10 210.10 -9.05 - 532
Feb '10 (CHCG) 210.00 210.00 210.00 210.00 -9.00 - 76
Mar ‘10 (CHCH) 209.50 209.50 209.50 209.90 -8.95 134 630