Home > Market Data > COMEX

COMEX Copper Daily Futures Price For Nov 19，2009

Friday, Nov 20, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Dec '09 (CHCZ) 3.0950 3.1140 3.0750 3.0810 -0.0295 22231 35679
Jan '10(CHCF) 3.0920 3.0920 3.0920 3.0915 -0.0295 95 2092
Feb '10(CHCG) 3.1285 3.1285 3.1285 3.0990 -0.0295 3 1355
Mar '10 (CHCH) 3.1350 3.1350 3.0925 3.1060 -0.0295 7597 92724
Apr '10(CHCJ) 2.9775 2.9775 2.9775 3.1105 -0.0285 - 731
May '10(CHCK) 3.1125 3.1125 3.1125 3.1145 -0.0280 124 9735
Jun '10(CHCM) 2.9850 2.9850 2.9850 3.1170 -0.0280 5 386
July '10(CHCN) 2.9875 2.9875 2.9875 3.1195 -0.0280 5 3738
Aug '10(CHCQ) 2.9890 2.9890 2.9890 3.1210 -0.0280 - 213
Sep '10(CHCU) 2.9900 2.9900 2.9900 3.1225 -0.0275 6 2084
Oct '10 (CHCV) 2.9910 2.9910 2.9910 3.1230 -0.0275 - 201
Nov '10 (CHCX) 2.9920 2.9920 2.9920 3.1235 -0.0275 - 183