« Back to Futures & Commodities

Detailed Quote for Copper Mar 2019 (/HG:CMX)
$ 2.8065   0.0325 (+1.17%) Volume: 5.77k 8:50 PM EST Feb 17, 2019
Today 5d 1m 3m 1y more
Last Price
2.8065
Change $
0.0325
Change %
1.17%
Volume
5.77k
Bid
2.8065
Bid Size
700
Ask
2.807
Ask Size
700
Open
2.813
High
2.8165
Low
2.8035
Settlement
2.774
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
8:50
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2019 /HGG9:CMX Feb 26, 2019 2.82 0.044 1.59% 2.802 2.82 2.789 2.776 1035 198
Mar 2019 /HGH9:CMX Mar 27, 2019 2.8065 0.0325 1.17% 2.813 2.8165 2.8035 2.774 82034 5.77k
Apr 2019 /HGJ9:CMX Apr 26, 2019 2.8115 0.033 1.19% 2.817 2.819 2.8115 2.7785 2015 8
May 2019 /HGK9:CMX May 29, 2019 2.81 0.029 1.04% 2.8165 2.8205 2.807 2.781 77681 1.91k
Jun 2019 /HGM9:CMX Jun 26, 2019 2.8245 0.04 1.44% 2.773 2.8245 2.773 2.7845 1135 7
Jul 2019 /HGN9:CMX Jul 29, 2019 2.816 0.0295 1.06% 2.821 2.822 2.816 2.7865 35836 62
Aug 2019 /HGQ9:CMX Aug 28, 2019 2.825 0.0335 1.20% 2.8065 2.825 2.7985 2.7915 1247 14
Sep 2019 /HGU9:CMX Sep 26, 2019 2.828 0.037 1.33% 2.7785 2.8295 2.7785 2.791 24491 1
Oct 2019 /HGV9:CMX Oct 29, 2019 2.8335 0.0365 1.30% 2.8025 2.8335 2.8025 2.797 846 1
Nov 2019 /HGX9:CMX Nov 26, 2019 2.834 0.036 1.29% 2.834 2.834 2.834 2.798 1059 3
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.83 0.0345 1.23% 2.83 2.83 2.83 2.7955 18990 6
Jan 2020 /HGF0:CMX Jan 29, 2020 2.805 0.006 0.21% 2.798 2.805 2.797 2.799 240 27
Feb 2020 /HGG0:CMX Feb 26, 2020 2.804 0.0045 0.16% 2.804 2.804 2.804 2.7995 78 16
Mar 2020 /HGH0:CMX Mar 27, 2020 2.7965 -0.0025 -0.09% 2.804 2.804 2.7965 2.799 3314 2
Apr 2020 /HGJ0:CMX Apr 28, 2020 2.7975 -0.0055 -0.20% 2.7975 2.7975 2.7975 2.803 54 4
May 2020 /HGK0:CMX May 27, 2020 2.798 -0.005 -0.18% 2.798 2.798 2.798 2.803 235 1
Jun 2020 /HGM0:CMX Jun 26, 2020 2.7845 -0.0205 -0.73% 2.7845 2.7845 2.7845 2.805 14 6
Jul 2020 /HGN0:CMX Jul 29, 2020 2.829 0.022 0.78% N/A N/A N/A 2.807 507 1
Aug 2020 /HGQ0:CMX Aug 27, 2020 2.833 0.023 0.82% N/A N/A N/A 2.81 13 0
Sep 2020 /HGU0:CMX Sep 28, 2020 2.8335 0.0225 0.80% N/A N/A N/A 2.811 119 0
Oct 2020 /HGV0:CMX Oct 28, 2020 2.8355 0.0225 0.80% N/A N/A N/A 2.813 20 0
Nov 2020 /HGX0:CMX Nov 25, 2020 2.8365 0.0225 0.80% N/A N/A N/A 2.814 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.837 0.0225 0.80% N/A N/A N/A 2.8145 667 0
Jan 2021 /HGF1:CMX Jan 27, 2021 2.838 0.0225 0.80% N/A N/A N/A 2.8155 327 0
Feb 2021 /HGG1:CMX Feb 24, 2021 N/A N/A N/A N/A N/A N/A N/A 0 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.8405 0.023 0.82% N/A N/A N/A 2.8175 29 0
May 2021 /HGK1:CMX May 26, 2021 2.841 0.023 0.82% N/A N/A N/A 2.818 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.8415 0.023 0.82% N/A N/A N/A 2.8185 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.842 0.023 0.82% N/A N/A N/A 2.819 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.8425 0.023 0.82% N/A N/A N/A 2.8195 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 2.843 0.023 0.82% N/A N/A N/A 2.82 0 0
May 2022 /HGK2:CMX May 26, 2022 2.8435 0.023 0.82% N/A N/A N/A 2.8205 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 2.844 0.023 0.82% N/A N/A N/A 2.821 0 0
Sep 2022 /HGU2:CMX Sep 28, 2022 2.8445 0.023 0.82% N/A N/A N/A 2.8215 0 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 2.845 0.023 0.82% N/A N/A N/A 2.822 0 0
Mar 2023 /HGH3:CMX Mar 29, 2023 2.8455 0.023 0.81% N/A N/A N/A 2.8225 0 0
May 2023 /HGK3:CMX May 26, 2023 2.846 0.023 0.81% N/A N/A N/A 2.823 0 0
Jul 2023 /HGN3:CMX Jul 27, 2023 2.8465 0.023 0.81% N/A N/A N/A 2.8235 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 2.847 0.023 0.81% N/A N/A N/A 2.824 0 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 2.8475 0.023 0.81% N/A N/A N/A 2.8245 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.