Home > Market Data > COMEX

COMEX Copper Daily Futures Price, $/lb For April 8，2009

Thursday, Apr 09, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Mar '09(CONH) 1.9745 2.0000 1.9600 1.9980 0.0070 37 883
Apr '09 (CONJ) 1.9830 2.0130 1.9465 1.9985 0.0085 13693 50472
May '09(CONK) 1.9900 2.0165 1.9570 2.0055 0.0090 101 1864
Jun '09(CONM) 1.9900 2.0250 1.9610 2.0120 0.0095 6697 34735
Jul '09(CONN) 2.0015 2.0280 1.9970 2.0175 0.0095 355 1942
Aug '09(CONQ) 2.0110 2.0270 2.0100 2.0205 0.0100 832 5700
Sep '09(CONU) 2.0240 2.0240 2.0240 2.0240 0.0100 2 903
Oct '09 (CONV) 2.0265 2.0265 2.0265 2.0265 0.0100 - 849
Nov '09 (CONX) 1.9915 2.0380 1.9915 2.0280 0.0100 40 3271
Dec '09 (CONZ) 2.0300 2.0300 2.0300 2.0300 0.0100 - 532
Jan '10(CHCF) 2.0315 2.0315 2.0315 2.0315 0.0100 - 80
Feb '10(CHCG) 2.0235 2.0265 2.0180 2.0325 0.0100 2 570