« Back to Futures & Commodities

Detailed Quote for Copper Dec 2021 (/HG:CMX)

$ 4.2895 EOD     0.004 (+0.09%) Volume: 47.95k 5:15 PM EDT Sep 27, 2021
Today 5d 1m 3m 1y more
Last Price
4.2895
Change $
0.004
Change %
0.09%
Volume
47.95k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
4.2925
High
4.3175
Low
4.255
Settlement
4.2855
52 Wk Hi
4.88800001
52 Wk Low
2.83450007
Last Trade
09/27/21
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2021 /HGV1:CMX Oct 27, 2021 4.2935 0.0095 0.22% 4.309 4.314 4.2675 4.284 3554 692
Nov 2021 /HGX1:CMX Nov 26, 2021 4.291 0.0065 0.15% 4.289 4.308 4.258 4.2845 2601 409
Dec 2021 /HGZ1:CMX Dec 29, 2021 4.2895 0.004 0.09% 4.2925 4.3175 4.255 4.2855 111031 47.95k
Jan 2022 /HGF2:CMX Jan 27, 2022 4.283 0.001 0.02% 4.281 4.3055 4.2595 4.282 977 63
Feb 2022 /HGG2:CMX Feb 24, 2022 4.282 -0.001 -0.02% 4.278 4.278 4.278 4.283 559 13
Mar 2022 /HGH2:CMX Mar 29, 2022 4.274 -0.002 -0.05% 4.2775 4.301 4.242 4.276 39716 4.22k
Apr 2022 /HGJ2:CMX Apr 27, 2022 4.27 -0.0025 -0.06% N/A N/A N/A 4.2725 350 5
May 2022 /HGK2:CMX May 26, 2022 4.2635 -0.004 -0.09% 4.2885 4.2895 4.233 4.2675 14881 1.14k
Jun 2022 /HGM2:CMX Jun 28, 2022 4.261 -0.0045 -0.11% N/A N/A N/A 4.2655 299 8
Jul 2022 /HGN2:CMX Jul 27, 2022 4.2535 -0.0055 -0.13% 4.232 4.26 4.2235 4.259 4079 574
Aug 2022 /HGQ2:CMX Aug 29, 2022 4.251 -0.0055 -0.13% N/A N/A N/A 4.2565 178 0
Sep 2022 /HGU2:CMX Sep 28, 2022 4.244 -0.005 -0.12% 4.2275 4.252 4.22 4.249 1521 318
Oct 2022 /HGV2:CMX Oct 27, 2022 4.2445 -0.005 -0.12% N/A N/A N/A 4.2495 150 0
Nov 2022 /HGX2:CMX Nov 28, 2022 4.2405 -0.0055 -0.13% N/A N/A N/A 4.246 57 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 4.2305 -0.0055 -0.13% 4.236 4.24 4.236 4.236 2311 43
Jan 2023 /HGF3:CMX Jan 27, 2023 4.2315 -0.0055 -0.13% N/A N/A N/A 4.237 44 0
Feb 2023 /HGG3:CMX Feb 24, 2023 4.2275 -0.0055 -0.13% N/A N/A N/A 4.233 15 0
Mar 2023 /HGH3:CMX Mar 29, 2023 4.217 -0.0055 -0.13% 4.2115 4.2115 4.2115 4.2225 156 1
May 2023 /HGK3:CMX May 26, 2023 4.203 -0.0085 -0.20% N/A N/A N/A 4.2115 21 0
Jun 2023 /HGM3:CMX Jun 28, 2023 4.1995 -0.0085 -0.20% N/A N/A N/A 4.208 2 0
Jul 2023 /HGN3:CMX Jul 27, 2023 4.192 -0.0085 -0.20% N/A N/A N/A 4.2005 6 0
Sep 2023 /HGU3:CMX Sep 27, 2023 4.177 -0.0085 -0.20% N/A N/A N/A 4.1855 2 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 4.158 -0.0085 -0.20% N/A N/A N/A 4.1665 195 0
Mar 2024 /HGH4:CMX Mar 26, 2024 4.148 -0.0085 -0.20% N/A N/A N/A 4.1565 10 0
May 2024 /HGK4:CMX May 29, 2024 4.1475 -0.0085 -0.20% N/A N/A N/A 4.156 1 0
Jul 2024 /HGN4:CMX Jul 29, 2024 4.147 -0.0085 -0.20% N/A N/A N/A 4.1555 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 4.1155 -0.0085 -0.21% N/A N/A N/A 4.124 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 4.1305 -0.0085 -0.21% N/A N/A N/A 4.139 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 4.1475 -0.0085 -0.20% N/A N/A N/A 4.156 0 0
May 2025 /HGK5:CMX May 28, 2025 4.165 -0.0085 -0.20% N/A N/A N/A 4.1735 0 0