« Back to Futures & Commodities

Detailed Quote for Copper Mar 2021 (/HG:CMX)
$ 3.4865   -0.0025 (-0.07%) Volume: 73.44k 2:42 PM EST 3-Dec-2020
Today 5d 1m 3m 1y more
Last Price
3.4865
Change $
0.0025
Change %
0.07%
Volume
73.44k
Bid
3.486
Bid Size
225,000
Ask
3.4865
Ask Size
25,000
Open
3.4935
High
3.523
Low
3.4695
Settlement
3.489
52 Wk Hi
3.52150011
52 Wk Low
1.97249996
Last Trade
2:42
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2020 /HGZ0:CMX Dec 29, 2020 3.47 -0.005 -0.14% 3.48 3.5055 3.458 3.475 4633 561
Jan 2021 /HGF1:CMX Jan 27, 2021 3.474 -0.004 -0.12% 3.4745 3.5105 3.4605 3.478 3867 475
Feb 2021 /HGG1:CMX Feb 24, 2021 3.483 -0.0015 -0.04% 3.482 3.514 3.471 3.4845 2054 86
Mar 2021 /HGH1:CMX Mar 29, 2021 3.4865 -0.0025 -0.07% 3.4935 3.523 3.4695 3.489 167647 73.44k
Apr 2021 /HGJ1:CMX Apr 28, 2021 3.4885 -0.001 -0.03% 3.49 3.491 3.4875 3.4895 825 27
May 2021 /HGK1:CMX May 26, 2021 3.4895 -0.003 -0.09% 3.496 3.5235 3.474 3.4925 29618 3.36k
Jun 2021 /HGM1:CMX Jun 28, 2021 3.4975 0.004 0.11% 3.4975 3.4975 3.4975 3.4935 356 1
Jul 2021 /HGN1:CMX Jul 28, 2021 3.4915 -0.0015 -0.04% 3.494 3.5235 3.481 3.493 21591 2.72k
Aug 2021 /HGQ1:CMX Aug 27, 2021 3.4985 0.006 0.17% 3.498 3.4985 3.498 3.4925 427 8
Sep 2021 /HGU1:CMX Sep 28, 2021 3.491 -0.0005 -0.01% 3.485 3.5205 3.48 3.4915 6363 1.5k
Oct 2021 /HGV1:CMX Oct 27, 2021 3.498 0.0075 0.21% 3.4955 3.498 3.4955 3.4905 159 13
Nov 2021 /HGX1:CMX Nov 26, 2021 3.423 0.00 0.00% N/A N/A N/A 3.423 225 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 3.487 -0.0015 -0.04% 3.4875 3.517 3.467 3.4885 3731 258
Jan 2022 /HGF2:CMX Jan 27, 2022 3.4915 0.004 0.11% N/A N/A N/A 3.4875 62 0
Feb 2022 /HGG2:CMX Feb 24, 2022 3.4915 0.005 0.14% N/A N/A N/A 3.4865 38 0
Mar 2022 /HGH2:CMX Mar 29, 2022 3.491 0.0055 0.16% N/A N/A N/A 3.4855 434 4
Apr 2022 /HGJ2:CMX Apr 27, 2022 3.4885 0.00 0.00% N/A N/A N/A 3.4885 9 0
May 2022 /HGK2:CMX May 26, 2022 3.487 0.00 0.00% N/A N/A N/A 3.487 91 0
Jun 2022 /HGM2:CMX Jun 28, 2022 3.494 0.0045 0.13% N/A N/A N/A 3.4895 89 0
Jul 2022 /HGN2:CMX Jul 27, 2022 3.4915 0.003 0.09% N/A N/A N/A 3.4885 44 0
Aug 2022 /HGQ2:CMX Aug 29, 2022 3.493 0.003 0.09% N/A N/A N/A 3.49 2 0
Sep 2022 /HGU2:CMX Sep 28, 2022 3.4925 0.002 0.06% N/A N/A N/A 3.4905 55 0
Oct 2022 /HGV2:CMX Oct 27, 2022 3.493 0.002 0.06% N/A N/A N/A 3.491 11 0
Nov 2022 /HGX2:CMX Nov 28, 2022 3.493 0.002 0.06% N/A N/A N/A 3.491 77 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 3.4925 0.0015 0.04% N/A N/A N/A 3.491 84 2
Mar 2023 /HGH3:CMX Mar 29, 2023 3.495 0.0015 0.04% N/A N/A N/A 3.4935 7 0
May 2023 /HGK3:CMX May 26, 2023 3.4985 0.0015 0.04% N/A N/A N/A 3.497 0 0
Jul 2023 /HGN3:CMX Jul 27, 2023 3.502 0.0015 0.04% N/A N/A N/A 3.5005 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 3.5045 0.0015 0.04% N/A N/A N/A 3.503 3 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 3.515 0.0015 0.04% N/A N/A N/A 3.5135 0 0
Mar 2024 /HGH4:CMX Mar 26, 2024 3.509 0.0015 0.04% N/A N/A N/A 3.5075 0 0
May 2024 /HGK4:CMX May 29, 2024 3.5085 0.0015 0.04% N/A N/A N/A 3.507 0 0
Jul 2024 /HGN4:CMX Jul 29, 2024 3.509 0.0015 0.04% N/A N/A N/A 3.5075 0 0
Sep 2024 /HGU4:CMX Sep 26, 2024 3.5095 0.0015 0.04% N/A N/A N/A 3.508 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 3.515 0.0015 0.04% N/A N/A N/A 3.5135 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 3.5155 0.0015 0.04% N/A N/A N/A 3.514 0 0
May 2025 /HGK5:CMX May 28, 2025 3.516 0.0015 0.04% N/A N/A N/A 3.5145 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.