Home > Market Data > COMEX

COMEX Copper Daily Futures Price For Nov 30，2009

Tuesday, Dec 01, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Dec '09 (CHCZ) 3.0955 3.1545 3.0760 3.1485 0.0550 3998 6453
Jan '10(CHCF) 3.1090 3.1670 3.0905 3.1595 0.0520 549 2829
Feb '10(CHCG) 3.1250 3.1735 3.1250 3.1680 0.0515 131 1301
Mar '10 (CHCH) 3.1295 3.1840 3.1060 3.1770 0.0515 21848 117952
Apr '10(CHCJ) 3.1420 3.1840 3.1280 3.1825 0.0510 42 946
May '10(CHCK) 3.1645 3.1915 3.1335 3.1885 0.0510 320 11215
Jun '10(CHCM) 3.1945 3.1945 3.1945 3.1920 0.0505 1 389
July '10(CHCN) 3.2000 3.2000 3.1940 3.1955 0.0500 95 3843
Aug '10(CHCQ) 3.1975 3.1975 3.1975 3.1975 0.0500 - 218
Sep '10(CHCU) 3.1540 3.1540 3.1480 3.1995 0.0500 45 2140
Oct '10 (CHCV) 3.2015 3.2015 3.2015 3.2015 0.0505 - 202
Nov '10 (CHCX) 3.2030 3.2030 3.2030 3.2030 0.0505 - 185