« Back to Futures & Commodities

Detailed Quote for Copper Mar 2020 (/HG:CMX)

$ 2.7985   0.0175 (+0.63%) Volume: 14.29k 2:18 AM EST Dec 16, 2019
Today 5d 1m 3m 1y more
Last Price
2.7985
Change $
0.0175
Change %
0.63%
Volume
14.29k
Bid
2.798
Bid Size
375,000
Ask
2.7985
Ask Size
225,000
Open
2.7865
High
2.7985
Low
2.7815
Settlement
2.781
52 Wk Hi
3.00099992
52 Wk Low
2.48200011
Last Trade
2:18
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.802 0.0215 0.77% 2.7965 2.802 2.7965 2.7805 2031 162
Jan 2020 /HGF0:CMX Jan 29, 2020 2.791 0.017 0.61% 2.78 2.791 2.777 2.774 5103 321
Feb 2020 /HGG0:CMX Feb 26, 2020 2.792 0.0145 0.52% 2.7885 2.792 2.7855 2.7775 2149 142
Mar 2020 /HGH0:CMX Mar 27, 2020 2.7985 0.0175 0.63% 2.7865 2.7985 2.7815 2.781 154511 14.29k
Apr 2020 /HGJ0:CMX Apr 28, 2020 2.787 0.0005 0.02% N/A N/A N/A 2.7865 797 0
May 2020 /HGK0:CMX May 27, 2020 2.806 0.015 0.54% 2.796 2.806 2.7945 2.791 40800 484
Jun 2020 /HGM0:CMX Jun 26, 2020 2.793 -0.002 -0.07% N/A N/A N/A 2.795 508 0
Jul 2020 /HGN0:CMX Jul 29, 2020 2.8135 0.015 0.54% 2.8035 2.8135 2.8035 2.7985 26927 214
Aug 2020 /HGQ0:CMX Aug 27, 2020 2.8015 0.00 0.00% N/A N/A N/A 2.8015 1188 10
Sep 2020 /HGU0:CMX Sep 28, 2020 2.8045 0.001 0.04% N/A N/A N/A 2.8035 10947 19
Oct 2020 /HGV0:CMX Oct 28, 2020 2.8075 0.00 0.00% N/A N/A N/A 2.8075 1669 0
Nov 2020 /HGX0:CMX Nov 25, 2020 2.8095 0.00 0.00% N/A N/A N/A 2.8095 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.8095 -0.0005 -0.02% N/A N/A N/A 2.81 4720 69
Jan 2021 /HGF1:CMX Jan 27, 2021 2.8135 0.00 0.00% N/A N/A N/A 2.8135 62 0
Feb 2021 /HGG1:CMX Feb 24, 2021 2.8155 0.00 0.00% N/A N/A N/A 2.8155 38 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.816 0.00 0.00% N/A N/A N/A 2.816 257 4
Apr 2021 /HGJ1:CMX Apr 28, 2021 2.817 0.00 0.00% N/A N/A N/A 2.817 1 0
May 2021 /HGK1:CMX May 26, 2021 2.8205 0.00 0.00% N/A N/A N/A 2.8205 77 0
Jun 2021 /HGM1:CMX Jun 28, 2021 2.8225 0.00 0.00% N/A N/A N/A 2.8225 2 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.8235 0.00 0.00% N/A N/A N/A 2.8235 22 0
Aug 2021 /HGQ1:CMX Aug 27, 2021 2.825 0.00 0.00% N/A N/A N/A 2.825 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.8265 0.00 0.00% N/A N/A N/A 2.8265 6 0
Oct 2021 /HGV1:CMX Oct 27, 2021 2.8275 0.00 0.00% N/A N/A N/A 2.8275 0 0
Nov 2021 /HGX1:CMX Nov 26, 2021 2.829 0.00 0.00% N/A N/A N/A 2.829 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.8305 0.00 0.00% N/A N/A N/A 2.8305 8 0
Mar 2022 /HGH2:CMX Mar 29, 2022 2.8335 0.00 0.00% N/A N/A N/A 2.8335 0 0
May 2022 /HGK2:CMX May 26, 2022 2.8345 0.00 0.00% N/A N/A N/A 2.8345 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 2.836 0.00 0.00% N/A N/A N/A 2.836 0 0
Sep 2022 /HGU2:CMX Sep 28, 2022 2.8365 0.00 0.00% N/A N/A N/A 2.8365 0 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 2.837 0.00 0.00% N/A N/A N/A 2.837 0 0
Mar 2023 /HGH3:CMX Mar 29, 2023 2.838 0.00 0.00% N/A N/A N/A 2.838 0 0
May 2023 /HGK3:CMX May 26, 2023 2.8385 0.00 0.00% N/A N/A N/A 2.8385 0 0
Jul 2023 /HGN3:CMX Jul 27, 2023 2.839 0.00 0.00% N/A N/A N/A 2.839 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 2.8395 0.00 0.00% N/A N/A N/A 2.8395 0 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 2.8605 0.00 0.00% N/A N/A N/A 2.8605 0 0
Mar 2024 /HGH4:CMX Mar 26, 2024 2.861 0.00 0.00% N/A N/A N/A 2.861 0 0
May 2024 /HGK4:CMX May 29, 2024 2.8615 0.00 0.00% N/A N/A N/A 2.8615 0 0
Jul 2024 /HGN4:CMX Jul 29, 2024 2.862 0.00 0.00% N/A N/A N/A 2.862 0 0
Sep 2024 /HGU4:CMX Sep 26, 2024 2.8625 0.00 0.00% N/A N/A N/A 2.8625 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 2.863 0.00 0.00% N/A N/A N/A 2.863 0 0