Home > Market Data > COMEX

COMEX Copper Daily Futures Price For August 17，2011

Thursday, Aug 18, 2011
点击：
Contract Open High Low Close Change Volume Open Int.
Aug '11(CHCQ) 4.0035 4.0515 4.0025 4.0290 0.0350 35 385
Sep '11(CHCU) 4.0035 4.0785 3.9690 4.0320 0.0380 32356 32786
Oct'11(CHCV) 3.9845 4.0850 3.9845 4.0415 0.0385 54 1675
Nov '11 (CHCX) 4.0385 4.0385 4.0385 4.0480 0.0385 17 643
Dec'11(CHCZ) 4.0050 4.0975 3.9920 4.0530 0.0380 10785 63361
Jan‘12(CHCF) 4.0605 4.0605 4.0605 4.0605 0.0380 22 282
Feb '12(CHCG) 4.0515 4.0755 4.0515 4.0670 0.0375 9 187
Mar '12(CHCH) 4.0470 4.1070 4.0470 4.0695 0.0375 1334 17487
Apr '12(CHCJ) 4.0735 4.0735 4.0735 4.0735 0.0375 - 171
May'12(CHCK) 4.0660 4.1000 4.0660 4.0775 0.0375 19 4185
June '12(CHCM) 4.0790 4.0790 4.0790 4.0790 0.0370 - 99
July '12(CHCN) 4.0705 4.0705 4.0705 4.0805 0.0370 32 1109