« Back to Futures & Commodities

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

$ 3.4125 EOD     -0.0055 (-0.16%) Volume: 72.15k 5:15 PM EDT Sep 30, 2022
Today 5d 1m 3m 1y more
Last Price
3.4125
Change $
0.0055
Change %
0.16%
Volume
72.15k
Bid
3.389
Bid Size
25,000
Ask
3.393
Ask Size
25,000
Open
3.427
High
3.4745
Low
3.3885
Settlement
3.418
52 Wk Hi
5.0395
52 Wk Low
3.1315
Last Trade
09/30/22
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2022 /HGV2:CMX Oct 27, 2022 3.442 0.002 0.06% 3.444 3.4825 3.429 3.44 2222 36
Nov 2022 /HGX2:CMX Nov 28, 2022 3.43 -0.0025 -0.07% 3.453 3.487 3.4085 3.4325 1955 207
Jan 2023 /HGF3:CMX Jan 27, 2023 3.407 -0.01 -0.29% 3.408 3.408 3.3965 3.417 1207 151
Feb 2023 /HGG3:CMX Feb 24, 2023 3.4025 -0.011 -0.32% 3.3935 3.395 3.3935 3.4135 933 82
Mar 2023 /HGH3:CMX Mar 29, 2023 3.394 -0.009 -0.26% 3.4135 3.455 3.372 3.403 35323 9.43k
Apr 2023 /HGJ3:CMX Apr 26, 2023 3.3915 -0.0075 -0.22% N/A N/A N/A 3.399 510 41
May 2023 /HGK3:CMX May 26, 2023 3.3815 -0.0075 -0.22% 3.3795 3.4345 3.363 3.389 7879 2.33k
Jun 2023 /HGM3:CMX Jun 28, 2023 3.3815 -0.008 -0.24% 3.428 3.428 3.428 3.3895 405 30
Jul 2023 /HGN3:CMX Jul 27, 2023 3.372 -0.008 -0.24% 3.378 3.405 3.356 3.38 2851 1.5k
Aug 2023 /HGQ3:CMX Aug 29, 2023 3.369 -0.0095 -0.28% 3.416 3.416 3.416 3.3785 301 23
Sep 2023 /HGU3:CMX Sep 27, 2023 3.36 -0.0115 -0.34% 3.4015 3.406 3.347 3.3715 1041 764
Oct 2023 /HGV3:CMX Oct 27, 2023 3.3605 -0.013 -0.39% N/A N/A N/A 3.3735 95 52
Nov 2023 /HGX3:CMX Nov 28, 2023 3.358 -0.013 -0.39% N/A N/A N/A 3.371 85 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 3.352 -0.0125 -0.37% 3.3365 3.365 3.3365 3.3645 2246 178
Jan 2024 /HGF4:CMX Jan 29, 2024 3.3565 -0.0135 -0.40% N/A N/A N/A 3.37 55 0
Feb 2024 /HGG4:CMX Feb 27, 2024 3.3515 -0.0155 -0.46% N/A N/A N/A 3.367 26 1
Mar 2024 /HGH4:CMX Mar 26, 2024 3.3435 -0.0155 -0.46% N/A N/A N/A 3.359 138 2
May 2024 /HGK4:CMX May 29, 2024 3.3415 -0.0155 -0.46% N/A N/A N/A 3.357 15 0
Jul 2024 /HGN4:CMX Jul 29, 2024 3.3375 -0.0155 -0.46% N/A N/A N/A 3.353 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 3.325 -0.0155 -0.46% N/A N/A N/A 3.3405 1 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 3.339 -0.0155 -0.46% N/A N/A N/A 3.3545 15 0
Mar 2025 /HGH5:CMX Mar 27, 2025 3.364 -0.0155 -0.46% N/A N/A N/A 3.3795 0 0
May 2025 /HGK5:CMX May 28, 2025 3.3865 -0.0155 -0.46% N/A N/A N/A 3.402 0 0
Dec 2026 /HGZ6:CMX Dec 29, 2026 3.513 -0.0155 -0.44% N/A N/A N/A 3.5285 1 0