« Back to Futures & Commodities

Detailed Quote for Copper Mar 2022 (/HG:CMX)

$ 4.4205 EOD     -0.1255 (-2.76%) Volume: 67.75k 5:15 PM EST Jan 14, 2022
Today 5d 1m 3m 1y more
Last Price
4.4205
Change $
0.1255
Change %
2.76%
Volume
67.75k
Bid
4.426
Bid Size
25,000
Ask
4.431
Ask Size
125,000
Open
4.5115
High
4.5475
Low
4.4125
Settlement
4.546
52 Wk Hi
4.888
52 Wk Low
3.50
Last Trade
01/14/22
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2022 /HGF2:CMX Jan 27, 2022 4.4115 -0.1225 -2.70% 4.4095 4.437 4.4095 4.534 2058 683
Feb 2022 /HGG2:CMX Feb 24, 2022 4.415 -0.124 -2.73% 4.5375 4.538 4.408 4.539 3139 463
Mar 2022 /HGH2:CMX Mar 29, 2022 4.4205 -0.1255 -2.76% 4.5115 4.5475 4.4125 4.546 117041 67.75k
Apr 2022 /HGJ2:CMX Apr 27, 2022 4.4195 -0.122 -2.69% 4.4435 4.4435 4.4125 4.5415 1479 160
May 2022 /HGK2:CMX May 26, 2022 4.4205 -0.122 -2.69% 4.507 4.544 4.4135 4.5425 35268 8.88k
Jun 2022 /HGM2:CMX Jun 28, 2022 4.4205 -0.1205 -2.65% 4.426 4.44 4.421 4.541 808 28
Jul 2022 /HGN2:CMX Jul 27, 2022 4.417 -0.1185 -2.61% 4.4975 4.535 4.41 4.5355 18089 4.42k
Aug 2022 /HGQ2:CMX Aug 29, 2022 4.4165 -0.118 -2.60% 4.4255 4.435 4.4255 4.5345 598 10
Sep 2022 /HGU2:CMX Sep 28, 2022 4.4115 -0.116 -2.56% 4.49 4.5215 4.404 4.5275 17197 2.16k
Oct 2022 /HGV2:CMX Oct 27, 2022 4.41 -0.117 -2.58% 4.412 4.43 4.412 4.527 365 6
Nov 2022 /HGX2:CMX Nov 28, 2022 4.4045 -0.1175 -2.60% N/A N/A N/A 4.522 293 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 4.3935 -0.1145 -2.54% 4.48 4.51 4.3955 4.508 5304 801
Jan 2023 /HGF3:CMX Jan 27, 2023 4.3915 -0.114 -2.53% N/A N/A N/A 4.5055 294 0
Feb 2023 /HGG3:CMX Feb 24, 2023 4.3885 -0.1145 -2.54% N/A N/A N/A 4.503 27 0
Mar 2023 /HGH3:CMX Mar 29, 2023 4.3745 -0.1135 -2.53% N/A N/A N/A 4.488 447 21
Apr 2023 /HGJ3:CMX Apr 26, 2023 4.3675 -0.1135 -2.53% N/A N/A N/A 4.481 16 0
May 2023 /HGK3:CMX May 26, 2023 4.362 -0.1135 -2.54% N/A N/A N/A 4.4755 111 0
Jun 2023 /HGM3:CMX Jun 28, 2023 4.3585 -0.1135 -2.54% N/A N/A N/A 4.472 7 0
Jul 2023 /HGN3:CMX Jul 27, 2023 4.35 -0.1135 -2.54% N/A N/A N/A 4.4635 67 0
Aug 2023 /HGQ3:CMX Aug 29, 2023 4.3465 -0.1135 -2.54% N/A N/A N/A 4.46 1 0
Sep 2023 /HGU3:CMX Sep 27, 2023 4.339 -0.1135 -2.55% N/A N/A N/A 4.4525 31 0
Nov 2023 /HGX3:CMX Nov 28, 2023 4.318 -0.1145 -2.58% N/A N/A N/A 4.4325 1 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 4.3065 -0.1155 -2.61% N/A N/A N/A 4.422 647 73
Mar 2024 /HGH4:CMX Mar 26, 2024 4.289 -0.1155 -2.62% N/A N/A N/A 4.4045 13 0
May 2024 /HGK4:CMX May 29, 2024 4.2885 -0.1155 -2.62% N/A N/A N/A 4.404 2 0
Jul 2024 /HGN4:CMX Jul 29, 2024 4.287 -0.1155 -2.62% N/A N/A N/A 4.4025 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 4.286 -0.1155 -2.62% N/A N/A N/A 4.4015 2 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 4.301 -0.1155 -2.62% N/A N/A N/A 4.4165 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 4.318 -0.1155 -2.61% N/A N/A N/A 4.4335 0 0
May 2025 /HGK5:CMX May 28, 2025 4.3355 -0.1155 -2.59% N/A N/A N/A 4.451 0 0
Dec 2026 /HGZ6:CMX Dec 29, 2026 4.404 -0.1155 -2.56% N/A N/A N/A 4.5195 1 0