« Back to Futures & Commodities

Detailed Quote for Copper Dec 2017 (/HG:CMX)
$ 2.998   -0.0095 (-0.32%) Volume: 4k 11:29 PM EDT Aug 22, 2017
Today 5d 1m 3m 1y more
Last Price
2.998
Change $
0.0095
Change %
0.32%
Volume
4k
Bid
2.9975
Bid Size
150,000
Ask
2.9985
Ask Size
175,000
Open
3.0085
High
3.012
Low
2.9855
Settlement
3.0075
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/22/17
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2017 /HGQ7:CMX Aug 29, 2017 2.969 -0.0175 -0.59% 2.969 2.969 2.969 2.9865 745 12
Sep 2017 /HGU7:CMX Sep 27, 2017 2.978 -0.009 -0.30% 2.99 2.992 2.965 2.987 93180 15.74k
Oct 2017 /HGV7:CMX Oct 27, 2017 2.9875 -0.007 -0.23% 2.9855 2.9875 2.975 2.9945 6583 11
Nov 2017 /HGX7:CMX Nov 28, 2017 3.0005 -0.001 -0.03% N/A N/A N/A 3.0015 1649 0
Dec 2017 /HGZ7:CMX Dec 27, 2017 2.998 -0.0095 -0.32% 3.0085 3.012 2.9855 3.0075 150957 4k
Jan 2018 /HGF8:CMX Jan 29, 2018 3.004 -0.0105 -0.35% 3.003 3.004 3.003 3.0145 812 2
Feb 2018 /HGG8:CMX Feb 26, 2018 3.0205 0.0005 0.02% N/A N/A N/A 3.02 1569 0
Mar 2018 /HGH8:CMX Mar 27, 2018 3.018 -0.0065 -0.21% 3.028 3.0285 3.003 3.0245 36042 42
Apr 2018 /HGJ8:CMX Apr 26, 2018 3.0275 -0.0025 -0.08% N/A N/A N/A 3.03 1701 0
May 2018 /HGK8:CMX May 29, 2018 3.033 -0.001 -0.03% N/A N/A N/A 3.034 12658 2
Jun 2018 /HGM8:CMX Jun 27, 2018 3.039 0.00 0.00% N/A N/A N/A 3.039 2093 0
Jul 2018 /HGN8:CMX Jul 27, 2018 3.0415 -0.001 -0.03% N/A N/A N/A 3.0425 5571 2
Aug 2018 /HGQ8:CMX Aug 29, 2018 3.047 0.00 0.00% N/A N/A N/A 3.047 1512 0
Sep 2018 /HGU8:CMX Sep 26, 2018 3.0475 -0.0015 -0.05% N/A N/A N/A 3.049 2589 2
Oct 2018 /HGV8:CMX Oct 29, 2018 3.052 0.00 0.00% N/A N/A N/A 3.052 1478 0
Nov 2018 /HGX8:CMX Nov 28, 2018 3.0535 0.00 0.00% N/A N/A N/A 3.0535 1482 0
Dec 2018 /HGZ8:CMX Dec 27, 2018 3.056 0.0015 0.05% 3.056 3.056 3.056 3.0545 4526 4
Jan 2019 /HGF9:CMX Jan 29, 2019 3.0575 0.00 0.00% N/A N/A N/A 3.0575 136 0
Feb 2019 /HGG9:CMX Feb 26, 2019 3.059 0.00 0.00% N/A N/A N/A 3.059 2 0
Mar 2019 /HGH9:CMX Mar 27, 2019 3.06 0.00 0.00% N/A N/A N/A 3.06 126 0
Apr 2019 /HGJ9:CMX Apr 26, 2019 3.0615 0.00 0.00% N/A N/A N/A 3.0615 2 0
May 2019 /HGK9:CMX May 29, 2019 3.0625 0.00 0.00% N/A N/A N/A 3.0625 4 0
Jun 2019 /HGM9:CMX Jun 26, 2019 3.063 0.00 0.00% N/A N/A N/A 3.063 0 0
Jul 2019 /HGN9:CMX Jul 29, 2019 3.0635 0.00 0.00% N/A N/A N/A 3.0635 0 0
Aug 2019 /HGQ9:CMX Aug 28, 2019 N/A N/A N/A N/A N/A N/A N/A 0 0
Sep 2019 /HGU9:CMX Sep 26, 2019 3.0645 0.00 0.00% N/A N/A N/A 3.0645 0 0
Dec 2019 /HGZ9:CMX Dec 27, 2019 3.0655 0.00 0.00% N/A N/A N/A 3.0655 3 0
Mar 2020 /HGH0:CMX Mar 27, 2020 3.0665 0.00 0.00% N/A N/A N/A 3.0665 0 0
May 2020 /HGK0:CMX May 27, 2020 3.067 0.00 0.00% N/A N/A N/A 3.067 0 0
Jul 2020 /HGN0:CMX Jul 29, 2020 3.0675 0.00 0.00% N/A N/A N/A 3.0675 0 0
Sep 2020 /HGU0:CMX Sep 28, 2020 3.068 0.00 0.00% N/A N/A N/A 3.068 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 3.0685 0.00 0.00% N/A N/A N/A 3.0685 1 0
Mar 2021 /HGH1:CMX Mar 29, 2021 3.069 0.00 0.00% N/A N/A N/A 3.069 1 0
May 2021 /HGK1:CMX May 26, 2021 3.0695 0.00 0.00% N/A N/A N/A 3.0695 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 3.07 0.00 0.00% N/A N/A N/A 3.07 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 3.0705 0.00 0.00% N/A N/A N/A 3.0705 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 3.071 0.00 0.00% N/A N/A N/A 3.071 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 3.0715 0.00 0.00% N/A N/A N/A 3.0715 0 0
May 2022 /HGK2:CMX May 26, 2022 3.072 0.00 0.00% N/A N/A N/A 3.072 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 3.0725 0.00 0.00% N/A N/A N/A 3.0725 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.