« Back to Futures & Commodities

Detailed Quote for Copper Sep 2019 (/HG:CMX)
$ 2.587   -0.008 (-0.31%) Volume: 39.98k 4:59 PM EDT 16-Aug-2019
Today 5d 1m 3m 1y more
Last Price
2.587
Change $
0.008
Change %
0.31%
Volume
39.98k
Bid
2.5865
Bid Size
100
Ask
2.588
Ask Size
100
Open
2.5935
High
2.6065
Low
2.585
Settlement
2.595
52 Wk Hi
3.00099992
52 Wk Low
2.53500008
Last Trade
08/16/19
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2019 /HGQ9:CMX Aug 28, 2019 2.60 0.0105 0.41% 2.5885 2.60 2.5885 2.5895 774 188
Sep 2019 /HGU9:CMX Sep 26, 2019 2.587 -0.008 -0.31% 2.5935 2.6065 2.585 2.595 116667 39.98k
Oct 2019 /HGV9:CMX Oct 29, 2019 2.59 -0.0085 -0.33% 2.591 2.596 2.59 2.5985 3022 112
Nov 2019 /HGX9:CMX Nov 26, 2019 2.6005 -0.001 -0.04% 2.6015 2.6015 2.5935 2.6015 3464 103
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.5935 -0.009 -0.35% 2.6015 2.6125 2.5915 2.6025 116207 10.49k
Jan 2020 /HGF0:CMX Jan 29, 2020 2.605 -0.0035 -0.13% 2.6075 2.6075 2.605 2.6085 1371 91
Feb 2020 /HGG0:CMX Feb 26, 2020 2.6055 -0.0065 -0.25% 2.611 2.611 2.6055 2.612 949 87
Mar 2020 /HGH0:CMX Mar 27, 2020 2.6035 -0.009 -0.34% 2.6155 2.6225 2.6035 2.6125 29181 1.18k
Apr 2020 /HGJ0:CMX Apr 28, 2020 2.616 -0.0015 -0.06% N/A N/A N/A 2.6175 354 0
May 2020 /HGK0:CMX May 27, 2020 2.612 -0.0085 -0.32% 2.6195 2.63 2.6115 2.6205 11193 446
Jun 2020 /HGM0:CMX Jun 26, 2020 2.625 -0.001 -0.04% 2.6205 2.625 2.6205 2.626 211 4
Jul 2020 /HGN0:CMX Jul 29, 2020 2.625 -0.0045 -0.17% 2.6205 2.625 2.6205 2.6295 2697 339
Aug 2020 /HGQ0:CMX Aug 27, 2020 2.6335 -0.0015 -0.06% N/A N/A N/A 2.635 96 0
Sep 2020 /HGU0:CMX Sep 28, 2020 2.634 -0.0045 -0.17% 2.634 2.634 2.634 2.6385 1248 32
Oct 2020 /HGV0:CMX Oct 28, 2020 2.642 -0.0015 -0.06% N/A N/A N/A 2.6435 65 0
Nov 2020 /HGX0:CMX Nov 25, 2020 2.646 -0.0015 -0.06% N/A N/A N/A 2.6475 32 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.6475 -0.0015 -0.06% N/A N/A N/A 2.649 1287 11
Jan 2021 /HGF1:CMX Jan 27, 2021 2.6525 -0.0015 -0.06% N/A N/A N/A 2.654 46 0
Feb 2021 /HGG1:CMX Feb 24, 2021 2.656 -0.0015 -0.06% N/A N/A N/A 2.6575 7 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.656 -0.0015 -0.06% N/A N/A N/A 2.6575 100 0
Apr 2021 /HGJ1:CMX Apr 28, 2021 2.6565 -0.0015 -0.06% N/A N/A N/A 2.658 0 0
May 2021 /HGK1:CMX May 26, 2021 2.66 -0.0015 -0.06% N/A N/A N/A 2.6615 2 0
Jun 2021 /HGM1:CMX Jun 28, 2021 2.6625 -0.0015 -0.06% N/A N/A N/A 2.664 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.664 -0.0015 -0.06% N/A N/A N/A 2.6655 3 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.667 -0.0015 -0.06% N/A N/A N/A 2.6685 1 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.671 -0.0015 -0.06% N/A N/A N/A 2.6725 3 0
Mar 2022 /HGH2:CMX Mar 29, 2022 2.674 -0.0015 -0.06% N/A N/A N/A 2.6755 0 0
May 2022 /HGK2:CMX May 26, 2022 2.6745 -0.0015 -0.06% N/A N/A N/A 2.676 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 2.676 -0.0015 -0.06% N/A N/A N/A 2.6775 0 0
Sep 2022 /HGU2:CMX Sep 28, 2022 2.6765 -0.0015 -0.06% N/A N/A N/A 2.678 0 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 2.677 -0.0015 -0.06% N/A N/A N/A 2.6785 0 0
Mar 2023 /HGH3:CMX Mar 29, 2023 2.6775 -0.0015 -0.06% N/A N/A N/A 2.679 0 0
May 2023 /HGK3:CMX May 26, 2023 2.678 -0.0015 -0.06% N/A N/A N/A 2.6795 0 0
Jul 2023 /HGN3:CMX Jul 27, 2023 2.6785 -0.0015 -0.06% N/A N/A N/A 2.68 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 2.679 -0.0015 -0.06% N/A N/A N/A 2.6805 0 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 2.6795 -0.0015 -0.06% N/A N/A N/A 2.681 0 0
Mar 2024 /HGH4:CMX Mar 26, 2024 2.68 -0.0015 -0.06% N/A N/A N/A 2.6815 0 0
May 2024 /HGK4:CMX May 29, 2024 2.6805 -0.0015 -0.06% N/A N/A N/A 2.682 0 0
Jul 2024 /HGN4:CMX Jul 29, 2024 2.681 -0.0015 -0.06% N/A N/A N/A 2.6825 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.