« Back to Futures & Commodities

Detailed Quote for Copper Sep 2017 (/HG:CMX)
$ 2.6345   0.0245 (+0.94%) Volume: 31.61k 4:59 PM EDT Jun 23, 2017
Today 5d 1m 3m 1y more
Last Price
2.6345
Change $
0.0245
Change %
0.94%
Volume
31.61k
Bid
2.6285
Bid Size
200
Ask
2.6445
Ask Size
100
Open
2.603
High
2.6625
Low
2.603
Settlement
2.61
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/23/17
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2017 /HGM7:CMX Jun 28, 2017 2.622 0.024 0.92% 2.6345 2.6345 2.622 2.598 764 80
Jul 2017 /HGN7:CMX Jul 27, 2017 2.6255 0.0265 1.02% 2.593 2.6515 2.591 2.599 36412 65.57k
Aug 2017 /HGQ7:CMX Aug 29, 2017 2.628 0.024 0.92% 2.602 2.65 2.599 2.604 3305 154
Sep 2017 /HGU7:CMX Sep 27, 2017 2.6345 0.0245 0.94% 2.603 2.6625 2.603 2.61 105442 31.61k
Oct 2017 /HGV7:CMX Oct 27, 2017 2.644 0.0275 1.05% 2.6455 2.6455 2.641 2.6165 5085 33
Nov 2017 /HGX7:CMX Nov 28, 2017 2.6505 0.0285 1.09% 2.669 2.6725 2.6505 2.622 1378 32
Dec 2017 /HGZ7:CMX Dec 27, 2017 2.6515 0.025 0.95% 2.6235 2.6775 2.62 2.6265 61510 2.62k
Jan 2018 /HGF8:CMX Jan 29, 2018 2.6715 0.0395 1.50% 2.6805 2.6805 2.6715 2.632 947 7
Feb 2018 /HGG8:CMX Feb 26, 2018 2.6605 0.0245 0.93% N/A N/A N/A 2.636 1644 0
Mar 2018 /HGH8:CMX Mar 27, 2018 2.6625 0.0245 0.93% 2.6505 2.685 2.6505 2.638 13925 678
Apr 2018 /HGJ8:CMX Apr 26, 2018 2.6665 0.0235 0.89% N/A N/A N/A 2.643 1637 29
May 2018 /HGK8:CMX May 29, 2018 2.668 0.0235 0.89% 2.6755 2.678 2.663 2.6445 4670 298
Jun 2018 /HGM8:CMX Jun 27, 2018 2.672 0.023 0.87% N/A N/A N/A 2.649 1609 0
Jul 2018 /HGN8:CMX Jul 27, 2018 2.674 0.023 0.87% N/A N/A N/A 2.651 1789 2
Aug 2018 /HGQ8:CMX Aug 29, 2018 2.6785 0.023 0.87% N/A N/A N/A 2.6555 1494 0
Sep 2018 /HGU8:CMX Sep 26, 2018 2.68 0.023 0.87% N/A N/A N/A 2.657 2230 3
Oct 2018 /HGV8:CMX Oct 29, 2018 2.6835 0.022 0.83% N/A N/A N/A 2.6615 1470 0
Nov 2018 /HGX8:CMX Nov 28, 2018 2.684 0.0225 0.85% N/A N/A N/A 2.6615 1472 0
Dec 2018 /HGZ8:CMX Dec 27, 2018 2.684 0.0225 0.85% N/A N/A N/A 2.6615 4812 1
Jan 2019 /HGF9:CMX Jan 29, 2019 2.6855 0.0225 0.84% N/A N/A N/A 2.663 123 0
Feb 2019 /HGG9:CMX Feb 26, 2019 2.6865 0.0225 0.84% N/A N/A N/A 2.664 0 0
Mar 2019 /HGH9:CMX Mar 27, 2019 2.6875 0.0225 0.84% N/A N/A N/A 2.665 100 0
Apr 2019 /HGJ9:CMX Apr 26, 2019 2.688 0.0225 0.84% N/A N/A N/A 2.6655 0 0
May 2019 /HGK9:CMX May 29, 2019 2.6885 0.0225 0.84% N/A N/A N/A 2.666 0 0
Jun 2019 /HGM9:CMX Jun 26, 2019 N/A N/A N/A N/A N/A N/A N/A 0 0
Jul 2019 /HGN9:CMX Jul 29, 2019 2.689 0.0225 0.84% N/A N/A N/A 2.6665 0 0
Sep 2019 /HGU9:CMX Sep 26, 2019 2.6895 0.0225 0.84% N/A N/A N/A 2.667 0 0
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.6905 0.0225 0.84% N/A N/A N/A 2.668 5 0
Mar 2020 /HGH0:CMX Mar 27, 2020 2.6915 0.0225 0.84% N/A N/A N/A 2.669 0 0
May 2020 /HGK0:CMX May 27, 2020 2.692 0.0225 0.84% N/A N/A N/A 2.6695 0 0
Jul 2020 /HGN0:CMX Jul 29, 2020 2.6925 0.0225 0.84% N/A N/A N/A 2.67 0 0
Sep 2020 /HGU0:CMX Sep 28, 2020 2.693 0.0225 0.84% N/A N/A N/A 2.6705 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.6935 0.0225 0.84% N/A N/A N/A 2.671 1 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.694 0.0225 0.84% N/A N/A N/A 2.6715 1 0
May 2021 /HGK1:CMX May 26, 2021 2.6945 0.0225 0.84% N/A N/A N/A 2.672 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.695 0.0225 0.84% N/A N/A N/A 2.6725 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.6955 0.0225 0.84% N/A N/A N/A 2.673 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.696 0.0225 0.84% N/A N/A N/A 2.6735 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 2.6965 0.0225 0.84% N/A N/A N/A 2.674 0 0
May 2022 /HGK2:CMX May 26, 2022 2.697 0.0225 0.84% N/A N/A N/A 2.6745 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.