Commodity Futures Price Quotes For
COMEX Copper High Grade
(Price quotes for COMEX Copper High Grade delayed at least 30 minutes as per exchange requirements)
|
|
|
|
|
| Month
Click for chart | Session | Pr.Day | Options | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| May 08 | 3.7400 | 3.7570 | 3.7250 | 3.7570 | May 09, 17:21 | 3.7535 | -0.0670 | 456 | 3.8205 | 4094 | Call Put | ||
| Jun 08 | 3.7100 | 3.7400 | 3.7100 | 3.7350 | May 09, 17:20 | 3.7330 | -0.0720 | 303 | 3.8050 | 3075 | Call Put | ||
| Jul 08 | 3.7650 | 3.7700 | 3.6800 | 3.7125 | May 09, 17:20 | 3.7165 | -0.0710 | 11403 | 3.7875 | 63730 | Call Put | ||
| Aug 08 | | 3.7815 | May 09, 17:20 | 3.7115 | -0.0700 | 269 | 3.7815 | 2181 | Call Put | | ||||
| Sep 08 | 3.7065 | 3.7065 | 3.7065 | 3.7765 | May 09, 17:21 | 3.7065 | -0.0700 | 1592 | 3.7765 | 12689 | Call Put | ||
| Oct 08 | | 3.9140 | May 09, 17:20 | 3.6945 | -0.0695 | 6 | 3.7640 | 460 | Call Put | | ||||
| Nov 08 | 3.6815 | 3.6815 | 3.6815 | 3.7750 | May 09, 17:20 | 3.6815 | -0.0690 | 6 | 3.7505 | 498 | Call Put | ||
| Dec 08 | 3.6700 | 3.6700 | 3.6700 | 3.7360 | May 09, 17:20 | 3.6700 | -0.0660 | 238 | 3.7360 | 8595 | Call Put | ||
| Jan 09 | | 3.7445 | May 09, 17:20 | 3.6575 | -0.0645 | 3 | 3.7220 | 328 | Call Put | | ||||
| Feb 09 | | 3.7295 | May 09, 17:20 | 3.6450 | -0.0630 | 2 | 3.7080 | 109 | Call Put | | ||||
| Mar 09 | 3.6215 | 3.6320 | 3.6215 | 3.6215 | May 09, 17:20 | 3.6320 | -0.0615 | 49 | 3.6935 | 1535 | Call Put | ||
| Apr 09 | | 3.5850 | May 09, 17:20 | 3.6190 | -0.0600 | 3.6790 | 110 | Call Put | | |||||
| May 09 | | 3.5695 | May 09, 17:20 | 3.6065 | -0.0585 | 22 | 3.6650 | 139 | Call Put | | ||||
| Jun 09 | | 3.5540 | May 09, 17:20 | 3.5940 | -0.0570 | 3.6510 | 90 | Call Put | | |||||
| Jul 09 | | 3.7580 | May 09, 17:20 | 3.5815 | -0.0555 | 1 | 3.6370 | 140 | Call Put | | ||||
| Aug 09 | | 3.5220 | May 09, 17:21 | 3.5690 | -0.0540 | 3.6230 | 88 | Call Put | | |||||
| Sep 09 | | 3.7240 | May 09, 17:20 | 3.5565 | -0.0525 | 3.6090 | 114 | Call Put | | |||||
| Oct 09 | | 3.4880 | May 09, 17:21 | 3.5440 | -0.0510 | 3.5950 | 88 | Call Put | | |||||
| Nov 09 | | 3.4710 | May 09, 17:21 | 3.5315 | -0.0495 | 3.5810 | 88 | Call Put | | |||||
| Dec 09 | | 3.6890 | May 09, 17:20 | 3.5190 | -0.0480 | 3.5670 | 111 | Call Put | | |||||
| Jan 10 | | 3.4370 | May 09, 17:21 | 3.5065 | -0.0465 | 3.5530 | 88 | Call Put | | |||||
| Feb 10 | | 3.4470 | May 09, 17:20 | 3.4940 | -0.0450 | 3.5390 | Call Put | | ||||||
| Mar 10 | | 3.5725 | May 09, 17:20 | 3.4815 | -0.0435 | 3.5250 | 10 | Call Put | | |||||
| Apr 10 | | 3.5555 | May 09, 17:20 | 3.4690 | -0.0420 | 3.5110 | Call Put | | ||||||
Times indicate exchange local time.
 |
 |
 |
These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.