« Back to Futures & Commodities

Detailed Quote for Copper May 2017 (/HG:CMX)

$ 2.6515   0.021 (+0.80%) Volume: 70.07k 1:56 PM EDT Mar 23, 2017
Today 5d 1m 3m 1y more
Last Price
2.6515
Change $
0.021
Change %
0.80%
Volume
70.07k
Bid
2.6515
Bid Size
1,100
Ask
2.652
Ask Size
900
Open
2.639
High
2.653
Low
2.615
Settlement
2.6305
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:56
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2017 /HGH7:CMX Mar 29, 2017 2.6295 0.0075 0.29% 2.622 2.631 2.6095 2.622 1084 225
Apr 2017 /HGJ7:CMX Apr 26, 2017 2.645 0.0205 0.78% 2.627 2.645 2.6105 2.6245 2621 169
May 2017 /HGK7:CMX May 26, 2017 2.6515 0.021 0.80% 2.639 2.653 2.615 2.6305 132878 70.07k
Jun 2017 /HGM7:CMX Jun 28, 2017 2.658 0.02 0.76% 2.64 2.659 2.631 2.638 1952 74
Jul 2017 /HGN7:CMX Jul 27, 2017 2.6635 0.018 0.68% 2.6535 2.6675 2.6305 2.6455 45097 4.14k
Aug 2017 /HGQ7:CMX Aug 29, 2017 2.6665 0.014 0.53% 2.6665 2.6665 2.6665 2.6525 1271 1
Sep 2017 /HGU7:CMX Sep 27, 2017 2.68 0.0205 0.77% 2.667 2.68 2.6475 2.6595 19465 1.9k
Oct 2017 /HGV7:CMX Oct 27, 2017 2.7125 0.0465 1.74% 2.7125 2.7125 2.7125 2.666 1211 2
Nov 2017 /HGX7:CMX Nov 28, 2017 2.68 0.0095 0.36% 2.68 2.68 2.68 2.6705 1114 1
Dec 2017 /HGZ7:CMX Dec 27, 2017 2.6955 0.0205 0.77% 2.68 2.72 2.6645 2.675 30855 1.1k
Jan 2018 /HGF8:CMX Jan 29, 2018 2.6925 0.0125 0.47% N/A N/A N/A 2.68 274 0
Feb 2018 /HGG8:CMX Feb 26, 2018 2.697 0.0125 0.47% N/A N/A N/A 2.6845 1539 0
Mar 2018 /HGH8:CMX Mar 27, 2018 2.69 0.002 0.07% 2.6895 2.69 2.6805 2.688 9413 150
Apr 2018 /HGJ8:CMX Apr 26, 2018 2.7045 0.0125 0.46% N/A N/A N/A 2.692 1582 0
May 2018 /HGK8:CMX May 29, 2018 2.707 0.0125 0.46% N/A N/A N/A 2.6945 2851 1
Jun 2018 /HGM8:CMX Jun 27, 2018 2.7105 0.0125 0.46% N/A N/A N/A 2.698 1568 0
Jul 2018 /HGN8:CMX Jul 27, 2018 2.713 0.0125 0.46% N/A N/A N/A 2.7005 1578 1
Aug 2018 /HGQ8:CMX Aug 29, 2018 2.716 0.0125 0.46% N/A N/A N/A 2.7035 1469 0
Sep 2018 /HGU8:CMX Sep 26, 2018 2.7175 0.0125 0.46% N/A N/A N/A 2.705 2142 5
Oct 2018 /HGV8:CMX Oct 29, 2018 2.719 0.0125 0.46% N/A N/A N/A 2.7065 1465 0
Nov 2018 /HGX8:CMX Nov 28, 2018 2.72 0.0125 0.46% N/A N/A N/A 2.7075 1466 0
Dec 2018 /HGZ8:CMX Dec 27, 2018 2.721 0.013 0.48% N/A N/A N/A 2.708 5373 4
Jan 2019 /HGF9:CMX Jan 29, 2019 2.722 0.013 0.48% N/A N/A N/A 2.709 108 0
Feb 2019 /HGG9:CMX Feb 26, 2019 2.723 0.013 0.48% N/A N/A N/A 2.71 0 0
Mar 2019 /HGH9:CMX Mar 27, 2019 2.7235 0.013 0.48% N/A N/A N/A 2.7105 86 0
May 2019 /HGK9:CMX May 29, 2019 2.724 0.013 0.48% N/A N/A N/A 2.711 0 0
Jul 2019 /HGN9:CMX Jul 29, 2019 2.7245 0.013 0.48% N/A N/A N/A 2.7115 0 0
Sep 2019 /HGU9:CMX Sep 26, 2019 2.725 0.013 0.48% N/A N/A N/A 2.712 0 0
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.726 0.013 0.48% N/A N/A N/A 2.713 5 0
Mar 2020 /HGH0:CMX Mar 27, 2020 2.727 0.013 0.48% N/A N/A N/A 2.714 0 0
May 2020 /HGK0:CMX May 27, 2020 2.7275 0.013 0.48% N/A N/A N/A 2.7145 0 0
Jul 2020 /HGN0:CMX Jul 29, 2020 2.728 0.013 0.48% N/A N/A N/A 2.715 0 0
Sep 2020 /HGU0:CMX Sep 28, 2020 2.7285 0.013 0.48% N/A N/A N/A 2.7155 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.729 0.013 0.48% N/A N/A N/A 2.716 1 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.7295 0.013 0.48% N/A N/A N/A 2.7165 1 0
May 2021 /HGK1:CMX May 26, 2021 2.73 0.013 0.48% N/A N/A N/A 2.717 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.7305 0.013 0.48% N/A N/A N/A 2.7175 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.731 0.013 0.48% N/A N/A N/A 2.718 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.7315 0.013 0.48% N/A N/A N/A 2.7185 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 N/A N/A N/A N/A N/A N/A N/A 0 0