« Back to Futures & Commodities

Detailed Quote for Copper Dec 2019 (/HG:CMX)

$ 2.644   0.057 (+2.20%) Volume: 70.04k 4:59 PM EDT 18-Oct-2019
Today 5d 1m 3m 1y more
Last Price
2.644
Change $
0.057
Change %
2.20%
Volume
70.04k
Bid
2.642
Bid Size
1,200,000
Ask
2.6465
Ask Size
200,000
Open
2.60
High
2.646
Low
2.585
Settlement
2.587
52 Wk Hi
3.00099992
52 Wk Low
2.48200011
Last Trade
10/18/19
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2019 /HGV9:CMX Oct 29, 2019 2.6265 0.0395 1.53% 2.586 2.6265 2.585 2.587 519 185
Nov 2019 /HGX9:CMX Nov 26, 2019 2.6305 0.0395 1.52% 2.5895 2.6305 2.5815 2.591 2834 278
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.644 0.0465 1.79% 2.60 2.646 2.585 2.5975 153379 70.04k
Jan 2020 /HGF0:CMX Jan 29, 2020 2.643 0.0405 1.56% 2.6145 2.644 2.6145 2.6025 1663 139
Feb 2020 /HGG0:CMX Feb 26, 2020 2.6375 0.032 1.23% 2.64 2.6405 2.6375 2.6055 1610 34
Mar 2020 /HGH0:CMX Mar 27, 2020 2.651 0.0445 1.71% 2.6085 2.651 2.5955 2.6065 65841 8.19k
Apr 2020 /HGJ0:CMX Apr 28, 2020 2.647 0.037 1.42% 2.647 2.647 2.647 2.61 612 25
May 2020 /HGK0:CMX May 27, 2020 2.6595 0.0475 1.82% 2.6145 2.6595 2.601 2.612 11348 1.92k
Jun 2020 /HGM0:CMX Jun 26, 2020 2.6525 0.037 1.41% N/A N/A N/A 2.6155 452 30
Jul 2020 /HGN0:CMX Jul 29, 2020 2.655 0.0375 1.43% 2.6305 2.655 2.6305 2.6175 11244 487
Aug 2020 /HGQ0:CMX Aug 27, 2020 2.658 0.0365 1.39% N/A N/A N/A 2.6215 263 0
Sep 2020 /HGU0:CMX Sep 28, 2020 2.637 0.013 0.50% 2.637 2.637 2.637 2.624 1828 54
Oct 2020 /HGV0:CMX Oct 28, 2020 2.664 0.036 1.37% N/A N/A N/A 2.628 92 0
Nov 2020 /HGX0:CMX Nov 25, 2020 2.668 0.036 1.37% N/A N/A N/A 2.632 81 11
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.669 0.0355 1.35% N/A N/A N/A 2.6335 1972 23
Jan 2021 /HGF1:CMX Jan 27, 2021 2.6735 0.0355 1.35% N/A N/A N/A 2.638 0 0
Feb 2021 /HGG1:CMX Feb 24, 2021 2.677 0.0345 1.31% N/A N/A N/A 2.6425 0 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.6775 0.035 1.32% N/A N/A N/A 2.6425 117 0
Apr 2021 /HGJ1:CMX Apr 28, 2021 2.678 0.035 1.32% N/A N/A N/A 2.643 0 0
May 2021 /HGK1:CMX May 26, 2021 2.685 0.035 1.32% N/A N/A N/A 2.65 5 0
Jun 2021 /HGM1:CMX Jun 28, 2021 2.6875 0.035 1.32% N/A N/A N/A 2.6525 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.689 0.035 1.32% N/A N/A N/A 2.654 3 0
Aug 2021 /HGQ1:CMX Aug 27, 2021 2.6905 0.035 1.32% N/A N/A N/A 2.6555 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.692 0.035 1.32% N/A N/A N/A 2.657 1 0
Oct 2021 /HGV1:CMX Oct 27, 2021 N/A N/A N/A N/A N/A N/A N/A 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.696 0.035 1.32% N/A N/A N/A 2.661 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 2.699 0.035 1.31% N/A N/A N/A 2.664 0 0
May 2022 /HGK2:CMX May 26, 2022 2.70 0.035 1.31% N/A N/A N/A 2.665 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 2.7015 0.035 1.31% N/A N/A N/A 2.6665 0 0
Sep 2022 /HGU2:CMX Sep 28, 2022 2.702 0.035 1.31% N/A N/A N/A 2.667 0 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 2.7025 0.035 1.31% N/A N/A N/A 2.6675 0 0
Mar 2023 /HGH3:CMX Mar 29, 2023 2.7035 0.035 1.31% N/A N/A N/A 2.6685 0 0
May 2023 /HGK3:CMX May 26, 2023 2.704 0.035 1.31% N/A N/A N/A 2.669 0 0
Jul 2023 /HGN3:CMX Jul 27, 2023 2.7045 0.035 1.31% N/A N/A N/A 2.6695 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 2.705 0.035 1.31% N/A N/A N/A 2.67 0 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 2.726 0.035 1.30% N/A N/A N/A 2.691 0 0
Mar 2024 /HGH4:CMX Mar 26, 2024 2.7265 0.035 1.30% N/A N/A N/A 2.6915 0 0
May 2024 /HGK4:CMX May 29, 2024 2.727 0.035 1.30% N/A N/A N/A 2.692 0 0
Jul 2024 /HGN4:CMX Jul 29, 2024 2.7275 0.035 1.30% N/A N/A N/A 2.6925 0 0
Sep 2024 /HGU4:CMX Sep 26, 2024 2.728 0.035 1.30% N/A N/A N/A 2.693 0 0