Home > Market Data > COMEX

COMEX Copper Daily Futures Price For August 16，2011

Wednesday, Aug 17, 2011
点击：
Contract Open High Low Close Change Volume Open Int.
Aug '11(CHCQ) 4.0000 4.0000 3.9615 3.9940 -0.0375 3 408
Sep '11(CHCU) 4.0280 4.0455 3.9515 3.9940 -0.0380 25899 33398
Oct'11(CHCV) 4.0405 4.0405 3.9660 4.0030 -0.0380 91 1632
Nov '11 (CHCX) 3.9735 4.0090 3.9735 4.0095 -0.0380 35 629
Dec'11(CHCZ) 4.0500 4.0655 3.9740 4.0150 -0.0380 6031 62222
Jan‘12(CHCF) 4.0000 4.0225 3.9965 4.0225 -0.0380 50 234
Feb '12(CHCG) 4.0055 4.0300 4.0055 4.0295 -0.0380 36 182
Mar '12(CHCH) 4.0715 4.0785 3.9990 4.0320 -0.0375 583 17960
Apr '12(CHCJ) 4.0360 4.0360 4.0360 4.0360 -0.0370 4 167
May'12(CHCK) 4.0155 4.0400 4.0000 4.0400 -0.0365 259 4188
June '12(CHCM) 4.0180 4.0300 4.0180 4.0420 -0.0360 13 90
July '12(CHCN) 4.0245 4.0440 4.0245 4.0435 -0.0355 24 1109