COMEX Copper Daily Futures Price For August 19,2011
Monday, Aug 22, 2011
点击:
Contract |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int. |
Aug '11(CHCQ) |
3.9645 |
3.9875 |
3.9645 |
3.9825 |
0.0180 |
105 |
259 |
Sep '11(CHCU) |
3.9450 |
4.0135 |
3.9255 |
3.9835 |
0.0175 |
31552 |
30834 |
Oct'11(CHCV) |
3.9670 |
4.0220 |
3.9555 |
3.9910 |
0.0160 |
94 |
1822 |
Nov '11 (CHCX) |
4.0220 |
4.0220 |
4.0000 |
3.9975 |
0.0160 |
27 |
721 |
Dec'11(CHCZ) |
3.9620 |
4.0320 |
3.9450 |
4.0025 |
0.0165 |
8581 |
65848 |
Jan‘12(CHCF) |
3.9910 |
3.9910 |
3.9910 |
4.0095 |
0.0160 |
5 |
309 |
Feb '12(CHCG) |
4.0170 |
4.0175 |
4.0170 |
4.0165 |
0.0160 |
4 |
210 |
Mar '12(CHCH) |
3.9690 |
4.0500 |
3.9690 |
4.0195 |
0.0160 |
2148 |
17725 |
Apr '12(CHCJ) |
4.0235 |
4.0235 |
4.0235 |
4.0235 |
0.0160 |
- |
240 |
May'12(CHCK) |
4.0155 |
4.0290 |
4.0155 |
4.0275 |
0.0160 |
1097 |
3441 |
June '12(CHCM) |
4.0295 |
4.0295 |
4.0295 |
4.0295 |
0.0155 |
25 |
103 |
July '12(CHCN) |
4.0315 |
4.0315 |
4.0315 |
4.0315 |
0.0155 |
33 |
1094 |