Home > Market Data > COMEX

COMEX Copper Daily Futures Price, $/lb For Mar 11，2009

Thursday, Mar 12, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Mar '09(CONH) 1.6745 1.6745 1.6745 1.6160 -0.0585 293 2187
Apr '09 (CONJ) 1.6795 1.6795 1.6795 1.6210 -0.0585 93 2172
May '09(CONK) 1.6750 1.6750 1.6210 1.6255 -0.0590 11864 58107
Jun '09(CONM) 1.5435 1.5435 1.5435 1.6295 -0.0590 449 2906
Jul '09(CONN) 1.6945 1.6945 1.6945 1.6355 -0.0590 1912 11786
Aug '09(CONQ) 1.6990 1.6990 1.6990 1.6395 -0.0595 1 908
Sep '09(CONU) 1.6400 1.6400 1.6400 1.6435 -0.0590 278 3305
Oct '09 (CONV) 1.7155 1.7155 1.7155 1.6475 -0.0585 - 840
Nov '09 (CONX) 1.6735 1.6735 1.6735 1.6505 -0.0585 - 765
Dec '09 (CONZ) 1.6690 1.6690 1.6690 1.6530 -0.0585 47 2561
Jan '10(CHCF) 1.5470 1.5470 1.5470 1.6555 -0.0585 - 533
Feb '10(CHCG) 3.4120 3.4120 3.4120 1.6580 -0.0585 - 74
Contract Open High Low Close Change Volume Open Int.
Mar '09(CONH) 1.6745 1.6745 1.6745 1.6160 -0.0585 293 2187
Apr '09 (CONJ) 1.6795 1.6795 1.6795 1.6210 -0.0585 93 2172
May '09(CONK) 1.6750 1.6750 1.6210 1.6255 -0.0590 11864 58107
Jun '09(CONM) 1.5435 1.5435 1.5435 1.6295 -0.0590 449 2906
Jul '09(CONN) 1.6945 1.6945 1.6945 1.6355 -0.0590 1912 11786
Aug '09(CONQ) 1.6990 1.6990 1.6990 1.6395 -0.0595 1 908
Sep '09(CONU) 1.6400 1.6400 1.6400 1.6435 -0.0590 278 3305
Oct '09 (CONV) 1.7155 1.7155 1.7155 1.6475 -0.0585 - 840
Nov '09 (CONX) 1.6735 1.6735 1.6735 1.6505 -0.0585 - 765
Dec '09 (CONZ) 1.6690 1.6690 1.6690 1.6530 -0.0585 47 2561
Jan '10(CHCF) 1.5470 1.5470 1.5470 1.6555 -0.0585 - 533
Feb '10(CHCG) 3.4120 3.4120 3.4120 1.6580 -0.0585 - 74