Home > Market Data > COMEX

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