« Back to Futures & Commodities

Detailed Quote for Copper May 2021 (/HG:CMX)

$ 4.0925 EOD     -0.171 (-4.01%) Volume: 173.04k 5:15 PM EST 26-Feb-2021
Today 5d 1m 3m 1y more
Last Price
4.0925
Change $
0.171
Change %
4.01%
Volume
173.04k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
4.2055
High
4.105
Low
4.0775
Settlement
4.2635
52 Wk Hi
4.33050012
52 Wk Low
1.97249996
Last Trade
02/26/21
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2021 /HGH1:CMX Mar 29, 2021 4.0945 -0.1715 -4.02% 4.2125 4.103 4.09 4.266 6557 1.85k
Apr 2021 /HGJ1:CMX Apr 28, 2021 4.0955 -0.1705 -4.00% 4.2095 4.102 4.088 4.266 4520 748
May 2021 /HGK1:CMX May 26, 2021 4.0925 -0.171 -4.01% 4.2055 4.105 4.0775 4.2635 164109 173.04k
Jun 2021 /HGM1:CMX Jun 28, 2021 4.093 -0.1685 -3.95% 4.21 4.0885 4.0885 4.2615 1155 222
Jul 2021 /HGN1:CMX Jul 28, 2021 4.0905 -0.168 -3.95% 4.208 4.102 4.0765 4.2585 33236 10.38k
Aug 2021 /HGQ1:CMX Aug 27, 2021 4.09 -0.1665 -3.91% 4.173 4.0855 4.0855 4.2565 838 13
Sep 2021 /HGU1:CMX Sep 28, 2021 4.0845 -0.165 -3.88% 4.203 4.094 4.078 4.2495 24673 3.43k
Oct 2021 /HGV1:CMX Oct 27, 2021 4.0875 -0.1575 -3.71% 4.088 4.088 4.0875 4.245 591 10
Nov 2021 /HGX1:CMX Nov 26, 2021 4.077 -0.1615 -3.81% 4.2225 4.078 4.078 4.2385 648 75
Dec 2021 /HGZ1:CMX Dec 29, 2021 4.0695 -0.16 -3.78% 4.1705 4.0795 4.067 4.2295 15522 1.69k
Jan 2022 /HGF2:CMX Jan 27, 2022 4.0625 -0.16 -3.79% 4.1785 4.075 4.075 4.2225 159 14
Feb 2022 /HGG2:CMX Feb 24, 2022 4.0555 -0.1585 -3.76% 4.1865 4.07 4.0695 4.214 100 11
Mar 2022 /HGH2:CMX Mar 29, 2022 4.0505 -0.1535 -3.65% 4.179 4.0575 4.05 4.204 2003 397
Apr 2022 /HGJ2:CMX Apr 27, 2022 4.07 -0.129 -3.07% 4.07 4.07 4.07 4.199 17 3
May 2022 /HGK2:CMX May 26, 2022 4.0365 -0.1515 -3.62% 4.085 4.045 4.04 4.188 428 190
Jun 2022 /HGM2:CMX Jun 28, 2022 4.04 -0.075 -1.82% 4.04 4.04 4.04 4.115 57 9
Jul 2022 /HGN2:CMX Jul 27, 2022 4.023 -0.1515 -3.63% 4.027 4.0435 4.027 4.1745 58 61
Aug 2022 /HGQ2:CMX Aug 29, 2022 4.0185 -0.1515 -3.63% N/A N/A N/A 4.17 3 7
Sep 2022 /HGU2:CMX Sep 28, 2022 4.03 0.383 10.50% 4.02 4.03 4.02 3.647 56 30
Oct 2022 /HGV2:CMX Oct 27, 2022 4.005 -0.1515 -3.64% N/A N/A N/A 4.1565 1 14
Nov 2022 /HGX2:CMX Nov 28, 2022 3.996 -0.1515 -3.65% N/A N/A N/A 4.1475 112 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 4.1375 0.00 0.00% N/A N/A N/A 4.1375 233 0
Jan 2023 /HGF3:CMX Jan 27, 2023 3.9845 -0.1515 -3.66% N/A N/A N/A 4.136 132 0
Mar 2023 /HGH3:CMX Mar 29, 2023 3.9795 -0.152 -3.68% N/A N/A N/A 4.1315 14 4
May 2023 /HGK3:CMX May 26, 2023 3.978 -0.152 -3.68% N/A N/A N/A 4.13 3 0
Jul 2023 /HGN3:CMX Jul 27, 2023 3.9765 -0.152 -3.68% N/A N/A N/A 4.1285 1 0
Sep 2023 /HGU3:CMX Sep 27, 2023 3.9755 -0.152 -3.68% N/A N/A N/A 4.1275 1 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 3.932 0.00 0.00% N/A N/A N/A 3.932 109 0
Mar 2024 /HGH4:CMX Mar 26, 2024 3.9395 -0.152 -3.72% N/A N/A N/A 4.0915 0 0
May 2024 /HGK4:CMX May 29, 2024 3.939 -0.152 -3.72% N/A N/A N/A 4.091 1 0
Jul 2024 /HGN4:CMX Jul 29, 2024 3.9405 -0.152 -3.71% N/A N/A N/A 4.0925 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 3.943 -0.152 -3.71% N/A N/A N/A 4.095 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 3.9485 -0.152 -3.71% N/A N/A N/A 4.1005 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 3.949 -0.152 -3.71% N/A N/A N/A 4.101 0 0
May 2025 /HGK5:CMX May 28, 2025 3.9495 -0.152 -3.71% N/A N/A N/A 4.1015 0 0