« Back to Futures & Commodities

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

$ 2.602   0.011 (+0.42%) Volume: 52.55k 4:59 PM EDT Apr 26, 2017
Today 5d 1m 3m 1y more
Last Price
2.602
Change $
0.011
Change %
0.42%
Volume
52.55k
Bid
2.599
Bid Size
400
Ask
2.603
Ask Size
300
Open
2.6005
High
2.6085
Low
2.5845
Settlement
2.591
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:59
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2017 /HGK7:CMX May 26, 2017 2.591 0.0125 0.48% 2.5865 2.597 2.572 2.5785 26003 51.55k
Jun 2017 /HGM7:CMX Jun 28, 2017 2.5985 0.013 0.50% 2.586 2.602 2.58 2.5855 3155 740
Jul 2017 /HGN7:CMX Jul 27, 2017 2.602 0.011 0.42% 2.6005 2.6085 2.5845 2.591 123565 52.55k
Aug 2017 /HGQ7:CMX Aug 29, 2017 2.606 0.0085 0.33% 2.5985 2.606 2.5965 2.5975 1661 158
Sep 2017 /HGU7:CMX Sep 27, 2017 2.6145 0.011 0.42% 2.6025 2.6175 2.5975 2.6035 28910 9.25k
Oct 2017 /HGV7:CMX Oct 27, 2017 2.6175 0.007 0.27% 2.6175 2.6175 2.6175 2.6105 1666 13
Nov 2017 /HGX7:CMX Nov 28, 2017 2.6225 0.0065 0.25% N/A N/A N/A 2.616 1189 0
Dec 2017 /HGZ7:CMX Dec 27, 2017 2.632 0.0105 0.40% 2.6215 2.632 2.615 2.6215 39933 4.99k
Jan 2018 /HGF8:CMX Jan 29, 2018 2.6315 0.0045 0.17% N/A N/A N/A 2.627 302 8
Feb 2018 /HGG8:CMX Feb 26, 2018 2.636 0.0035 0.13% N/A N/A N/A 2.6325 1598 18
Mar 2018 /HGH8:CMX Mar 27, 2018 2.6435 0.0075 0.28% 2.635 2.645 2.6275 2.636 11840 848
Apr 2018 /HGJ8:CMX Apr 26, 2018 2.6445 0.003 0.11% N/A N/A N/A 2.6415 1602 8
May 2018 /HGK8:CMX May 29, 2018 2.6525 0.0075 0.28% 2.6525 2.6525 2.6525 2.645 3267 177
Jun 2018 /HGM8:CMX Jun 27, 2018 2.652 0.002 0.08% N/A N/A N/A 2.65 1577 0
Jul 2018 /HGN8:CMX Jul 27, 2018 2.658 0.0035 0.13% 2.662 2.662 2.65 2.6545 1728 151
Aug 2018 /HGQ8:CMX Aug 29, 2018 2.6595 0.001 0.04% N/A N/A N/A 2.6585 1473 0
Sep 2018 /HGU8:CMX Sep 26, 2018 2.662 0.0005 0.02% N/A N/A N/A 2.6615 2181 8
Oct 2018 /HGV8:CMX Oct 29, 2018 2.665 0.0005 0.02% N/A N/A N/A 2.6645 1465 0
Nov 2018 /HGX8:CMX Nov 28, 2018 2.6665 0.00 0.00% N/A N/A N/A 2.6665 1466 0
Dec 2018 /HGZ8:CMX Dec 27, 2018 2.668 0.00 0.00% N/A N/A N/A 2.668 5432 1
Jan 2019 /HGF9:CMX Jan 29, 2019 2.6695 0.00 0.00% N/A N/A N/A 2.6695 123 0
Feb 2019 /HGG9:CMX Feb 26, 2019 2.6705 -0.0005 -0.02% N/A N/A N/A 2.671 0 0
Mar 2019 /HGH9:CMX Mar 27, 2019 2.6715 -0.0005 -0.02% N/A N/A N/A 2.672 98 0
Apr 2019 /HGJ9:CMX Apr 26, 2019 N/A N/A N/A N/A N/A N/A N/A 0 0
May 2019 /HGK9:CMX May 29, 2019 2.6725 -0.0005 -0.02% N/A N/A N/A 2.673 0 0
Jul 2019 /HGN9:CMX Jul 29, 2019 2.673 -0.0005 -0.02% N/A N/A N/A 2.6735 0 0
Sep 2019 /HGU9:CMX Sep 26, 2019 2.6735 -0.0005 -0.02% N/A N/A N/A 2.674 0 0
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.6745 -0.0005 -0.02% N/A N/A N/A 2.675 5 0
Mar 2020 /HGH0:CMX Mar 27, 2020 2.6755 -0.0005 -0.02% N/A N/A N/A 2.676 0 0
May 2020 /HGK0:CMX May 27, 2020 2.676 -0.0005 -0.02% N/A N/A N/A 2.6765 0 0
Jul 2020 /HGN0:CMX Jul 29, 2020 2.6765 -0.0005 -0.02% N/A N/A N/A 2.677 0 0
Sep 2020 /HGU0:CMX Sep 28, 2020 2.677 -0.0005 -0.02% N/A N/A N/A 2.6775 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.6775 -0.0005 -0.02% N/A N/A N/A 2.678 1 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.678 -0.0005 -0.02% N/A N/A N/A 2.6785 1 0
May 2021 /HGK1:CMX May 26, 2021 2.6785 -0.0005 -0.02% N/A N/A N/A 2.679 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.679 -0.0005 -0.02% N/A N/A N/A 2.6795 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.6795 -0.0005 -0.02% N/A N/A N/A 2.68 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.68 -0.0005 -0.02% N/A N/A N/A 2.6805 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 2.6805 -0.0005 -0.02% N/A N/A N/A 2.681 0 0