Home > Market Data > COMEX

COMEX Copper Daily Futures Price, C/lb For Feb 18，2009

Thursday, Feb 19, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Feb '09 (CONG) 1.4270 1.4370 1.4210 1.4335 0.0130 100 406
Mar '09(CONH) 1.4380 1.4490 1.4065 1.4360 0.0130 9988 26540
Apr '09 (CONJ) 1.4365 1.4525 1.4250 1.4460 0.0130 191 2036
May '09(CONK) 1.4460 1.4680 1.4260 1.4545 0.0120 4925 40669
Jun '09(CONM) 1.4500 1.4655 1.4500 1.4620 0.0120 212 3121
Jul '09(CONN) 1.4520 1.4740 1.4400 1.4665 0.0110 315 7895
Aug '09(CONQ) 1.4745 1.4795 1.4745 1.4720 0.0105 4 878
Sep '09(CONU) 1.4700 1.4825 1.4700 1.4770 0.0105 99 2409
Oct '09 (CONV) 1.4700 1.4700 1.4700 1.4815 0.0105 7 816
Nov '09 (CONX) 1.4855 1.4855 1.4855 1.4855 0.0105 4 767
Dec '09 (CONZ) 1.4845 1.5005 1.4790 1.4885 0.0110 89 2540
Jan '10(CHCF) 1.4915 1.4915 1.4915 1.4915 0.0115 - 534