Home > Market Data > COMEX

COMEX Copper Daily Futures Price For Dec 02，2009

Thursday, Dec 03, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Dec '09 (CHCZ) 3.1880 3.2445 3.1815 3.2315 0.0280 1512 4425
Jan '10(CHCF) 3.2000 3.2545 3.1920 3.2400 0.0265 545 2820
Feb '10(CHCG) 3.2550 3.2600 3.2375 3.2495 0.0275 484 1314
Mar '10 (CHCH) 3.2170 3.2730 3.2075 3.2585 0.0275 19095 118941
Apr '10(CHCJ) 3.2660 3.2655 3.2660 3.2635 0.0275 14 811
May '10(CHCK) 3.2500 3.2750 3.2305 3.2685 0.0275 1070 11352
Jun '10(CHCM) 3.2700 3.2760 3.2700 3.2720 0.0275 10 390
July '10(CHCN) 3.2500 3.2500 3.2745 3.2750 0.0270 318 4412
Aug '10(CHCQ) 3.2770 3.2770 3.2770 3.2770 0.0270 - 240
Sep '10(CHCU) 3.2910 3.2910 3.2780 3.2785 0.0265 41 2149
Oct '10 (CHCV) 3.2810 3.2810 3.2810 3.2810 0.0270 - 202
Nov '10 (CHCX) 3.2835 3.2835 3.2835 3.2835 0.0275 - 185