Home > Market Data > COMEX

COMEX Copper Daily Futures Price For Oct 22，2009

Friday, Oct 23, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Dec '09 (CHCZ) 3.0070 3.0160 2.9960 2.9980 -0.0380 21064 98355
Jan '10(CHCF) 3.0050 3.0050 3.0000 3.0025 -0.0380 68 2968
Feb '10(CHCG) 2.9420 2.9420 2.9420 3.0070 -0.0380 98 1344
Mar '10 (CHCH) 3.0140 3.0320 3.0120 3.0120 -0.0380 1349 21174
Apr '10(CHCJ) 2.7700 2.7700 2.7700 3.0155 -0.0375 7 538
May '10(CHCK) 3.0540 3.0540 3.0540 3.0165 -0.0375 158 4067
Jun '10(CHCM) 2.9865 2.9865 2.9865 3.0180 -0.0370 11 285
July '10(CHCN) 3.0545 3.0545 3.0545 3.0175 -0.0370 47 2620
Aug '10(CHCQ) 2.7830 2.7830 2.7830 3.0160 -0.0370 2 190
Sep '09(CHCU) 2.9495 2.9495 2.9495 3.0145 -0.0370 32 1573
Oct '09 (CHCV) 2.9080 2.9080 2.9080 3.0130 -0.0370 1 196
Nov '09 (CHCX) 2.6230 2.6230 2.6230 3.0115 -0.0370 5 176