Home > Market Data > COMEX

COMEX Copper Daily Futures Price For Dec 18，2009

Saturday, Dec 19, 2009
点击：
Contract Open High Low Close Change Volume Open Int.
Dec '09 (CHCZ) 3.1335 3.1335 3.0900 3.1210 0.0105 325 1610
Jan '10(CHCF) 3.1220 3.1320 3.0900 3.1230 0.0100 423 2232
Feb '10(CHCG) 3.1420 3.1420 3.1050 3.1315 0.0105 37 859
Mar '10 (CHCH) 3.1230 3.1540 3.1030 3.1385 0.0105 15090 108893
Apr '10(CHCJ) 3.1250 3.1340 3.1250 3.1455 0.0110 78 969
May '10(CHCK) 3.1550 3.1665 3.1200 3.1540 0.0100 496 18757
Jun '10(CHCM) 3.1400 3.1590 3.1305 3.1595 0.0095 98 401
July '10(CHCN) 3.1435 3.1435 3.1395 3.1645 0.0095 72 6805
Aug '10(CHCQ) 3.1495 3.1495 3.1475 3.1675 0.0095 12 243
Sep '10(CHCU) 3.1615 3.1615 3.1500 3.1705 0.0095 16 4068
Oct '10 (CHCV) 3.1570 3.1570 3.1570 3.1730 0.0095 1 212
Nov '10 (CHCX) 3.1665 3.1665 3.1560 3.1750 0.0095 2 185