Home > Market Data > COMEX

COMEX Copper Daily Futures Price For Nov 20，2009

Saturday, Nov 21, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Dec '09 (CHCZ) 3.0725 3.1100 3.0725 3.1080 0.0270 20504 31730
Jan '10(CHCF) 3.0915 3.0915 3.0915 3.1190 0.0275 498 2101
Feb '10(CHCG) 3.1285 3.1285 3.1285 3.1255 0.0265 443 1354
Mar '10 (CHCH) 3.1000 3.1350 3.1000 3.1340 0.0280 9556 95593
Apr '10(CHCJ) 2.9775 2.9775 2.9775 3.1390 0.0285 3 731
May '10(CHCK) 3.1470 3.1470 3.1470 3.1440 0.0295 1127 9984
Jun '10(CHCM) 2.9850 2.9850 2.9850 3.1470 0.0300 - 386
July '10(CHCN) 2.9875 2.9875 2.9875 3.1500 0.0305 533 3742
Aug '10(CHCQ) 2.9890 2.9890 2.9890 3.1515 0.0305 - 213
Sep '10(CHCU) 2.9900 2.9900 2.9900 3.1530 0.0305 47 2089
Oct '10 (CHCV) 2.9910 2.9910 2.9910 3.1540 0.0310 - 201
Nov '10 (CHCX) 2.9920 2.9920 2.9920 3.1545 0.0310 - 183