Home > Market Data > COMEX

COMEX Copper Daily Futures Price For Dec 01，2009

Wednesday, Dec 02, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Dec '09 (CHCZ) 3.1550 3.2110 3.1310 3.2035 0.0550 1588 5585
Jan '10(CHCF) 3.1655 3.2215 3.1405 3.2135 0.0540 1580 2714
Feb '10(CHCG) 3.1750 3.2010 3.1495 3.2220 0.0540 123 1294
Mar '10 (CHCH) 3.1820 3.2380 3.1550 3.2310 0.0540 19983 117978
Apr '10(CHCJ) 3.1685 3.2400 3.1685 3.2360 0.0535 27 797
May '10(CHCK) 3.1995 3.2450 3.1950 3.2410 0.0525 997 11258
Jun '10(CHCM) 3.2420 3.2445 3.2420 3.2445 0.0525 8 388
July '10(CHCN) 3.2310 3.2410 3.2310 3.2480 0.0525 446 3810
Aug '10(CHCQ) 3.2500 3.2500 3.2500 3.2500 0.0525 22 218
Sep '10(CHCU) 3.2520 3.2520 3.2520 3.2520 0.0525 38 2135
Oct '10 (CHCV) 3.2540 3.2540 3.2540 3.2540 0.0525 - 202
Nov '10 (CHCX) 3.2560 3.2560 3.2560 3.2560 0.0530 - 185