« Back to Futures & Commodities

Detailed Quote for Copper Mar 2018 (/HG:CMX)

$ 3.1395   0.067 (+2.18%) Volume: 107.75k 4:59 PM EST Dec 15, 2017
Today 5d 1m 3m 1y more
Last Price
3.1395
Change $
0.067
Change %
2.18%
Volume
107.75k
Bid
3.1375
Bid Size
200,000
Ask
0.00
Ask Size
0
Open
3.0735
High
3.14
Low
3.0635
Settlement
3.0725
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/15/17
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2017 /HGZ7:CMX Dec 27, 2017 3.1145 0.066 2.16% 3.042 3.1145 3.042 3.0485 2240 338
Jan 2018 /HGF8:CMX Jan 29, 2018 3.1195 0.065 2.13% 3.047 3.1195 3.047 3.0545 3409 313
Feb 2018 /HGG8:CMX Feb 26, 2018 3.1295 0.066 2.15% 3.058 3.13 3.055 3.0635 5166 137
Mar 2018 /HGH8:CMX Mar 27, 2018 3.1395 0.067 2.18% 3.0735 3.14 3.0635 3.0725 135134 107.75k
Apr 2018 /HGJ8:CMX Apr 26, 2018 3.144 0.065 2.11% 3.106 3.144 3.106 3.079 1374 45
May 2018 /HGK8:CMX May 29, 2018 3.1515 0.0665 2.16% 3.0865 3.1515 3.08 3.085 31733 11.21k
Jun 2018 /HGM8:CMX Jun 27, 2018 3.1535 0.061 1.97% 3.13 3.1535 3.13 3.0925 3358 51
Jul 2018 /HGN8:CMX Jul 27, 2018 3.158 0.061 1.97% 3.101 3.1605 3.1005 3.097 22570 3.27k
Aug 2018 /HGQ8:CMX Aug 29, 2018 3.10 -0.0045 -0.14% 3.10 3.10 3.10 3.1045 2832 2
Sep 2018 /HGU8:CMX Sep 26, 2018 3.1715 0.0625 2.01% 3.1165 3.172 3.1095 3.109 11636 1.82k
Oct 2018 /HGV8:CMX Oct 29, 2018 3.145 0.028 0.90% 3.145 3.145 3.145 3.117 2570 17
Nov 2018 /HGX8:CMX Nov 28, 2018 3.149 0.028 0.90% 3.149 3.149 3.149 3.121 2348 2
Dec 2018 /HGZ8:CMX Dec 27, 2018 3.1845 0.0625 2.00% 3.147 3.1845 3.146 3.122 10954 1.16k
Jan 2019 /HGF9:CMX Jan 29, 2019 3.1875 0.0625 2.00% N/A N/A N/A 3.125 381 0
Feb 2019 /HGG9:CMX Feb 26, 2019 3.1905 0.0625 2.00% N/A N/A N/A 3.128 28 0
Mar 2019 /HGH9:CMX Mar 27, 2019 3.192 0.062 1.98% N/A N/A N/A 3.13 953 69
Apr 2019 /HGJ9:CMX Apr 26, 2019 3.1945 0.062 1.98% N/A N/A N/A 3.1325 4 0
May 2019 /HGK9:CMX May 29, 2019 3.195 0.062 1.98% N/A N/A N/A 3.133 61 5
Jun 2019 /HGM9:CMX Jun 26, 2019 3.1975 0.062 1.98% N/A N/A N/A 3.1355 12 0
Jul 2019 /HGN9:CMX Jul 29, 2019 3.198 0.062 1.98% N/A N/A N/A 3.136 110 0
Aug 2019 /HGQ9:CMX Aug 28, 2019 3.1995 0.062 1.98% N/A N/A N/A 3.1375 1 0
Sep 2019 /HGU9:CMX Sep 26, 2019 3.2005 0.062 1.98% N/A N/A N/A 3.1385 33 0
Oct 2019 /HGV9:CMX Oct 29, 2019 3.2025 0.062 1.97% N/A N/A N/A 3.1405 32 0
Nov 2019 /HGX9:CMX Nov 26, 2019 3.2025 0.062 1.97% N/A N/A N/A 3.1405 43 0
Dec 2019 /HGZ9:CMX Dec 27, 2019 3.2035 0.062 1.97% N/A N/A N/A 3.1415 186 0
Mar 2020 /HGH0:CMX Mar 27, 2020 3.206 0.062 1.97% N/A N/A N/A 3.144 0 0
May 2020 /HGK0:CMX May 27, 2020 3.2065 0.062 1.97% N/A N/A N/A 3.1445 0 0
Jul 2020 /HGN0:CMX Jul 29, 2020 3.207 0.062 1.97% N/A N/A N/A 3.145 0 0
Sep 2020 /HGU0:CMX Sep 28, 2020 3.2075 0.062 1.97% N/A N/A N/A 3.1455 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 3.208 0.062 1.97% N/A N/A N/A 3.146 1 0
Mar 2021 /HGH1:CMX Mar 29, 2021 3.2085 0.062 1.97% N/A N/A N/A 3.1465 1 0
May 2021 /HGK1:CMX May 26, 2021 3.209 0.062 1.97% N/A N/A N/A 3.147 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 3.2095 0.062 1.97% N/A N/A N/A 3.1475 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 3.21 0.062 1.97% N/A N/A N/A 3.148 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 3.2105 0.062 1.97% N/A N/A N/A 3.1485 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 3.211 0.062 1.97% N/A N/A N/A 3.149 0 0
May 2022 /HGK2:CMX May 26, 2022 3.2115 0.062 1.97% N/A N/A N/A 3.1495 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 3.212 0.062 1.97% N/A N/A N/A 3.15 0 0
Sep 2022 /HGU2:CMX Sep 28, 2022 3.2125 0.062 1.97% N/A N/A N/A 3.1505 0 0