« Back to Futures & Commodities

Detailed Quote for Copper Sep 2022 (/HG:CMX)

$ 3.7445 EOD     -0.002 (-0.05%) Volume: 50.09k 5:15 PM EDT Jun 24, 2022
Today 5d 1m 3m 1y more
Last Price
3.7445
Change $
0.002
Change %
0.05%
Volume
50.09k
Bid
3.72
Bid Size
25,000
Ask
3.75
Ask Size
375,000
Open
3.7445
High
3.8055
Low
3.6415
Settlement
3.7465
52 Wk Hi
5.0395
52 Wk Low
3.6415
Last Trade
06/24/22
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2022 /HGM2:CMX Jun 28, 2022 3.76 0.0015 0.04% 3.734 3.773 3.70 3.7585 666 71
Jul 2022 /HGN2:CMX Jul 27, 2022 3.7405 0.0015 0.04% 3.741 3.798 3.64 3.739 25375 64.94k
Aug 2022 /HGQ2:CMX Aug 29, 2022 3.744 0.0015 0.04% 3.757 3.7905 3.6545 3.7425 2789 364
Sep 2022 /HGU2:CMX Sep 28, 2022 3.7445 -0.002 -0.05% 3.7445 3.8055 3.6415 3.7465 96950 50.09k
Oct 2022 /HGV2:CMX Oct 27, 2022 3.7505 -0.002 -0.05% 3.7665 3.784 3.6505 3.7525 1160 64
Nov 2022 /HGX2:CMX Nov 28, 2022 3.757 -0.0025 -0.07% 3.793 3.793 3.6745 3.7595 972 117
Dec 2022 /HGZ2:CMX Dec 28, 2022 3.7565 -0.0045 -0.12% 3.766 3.815 3.6535 3.761 36178 6.79k
Jan 2023 /HGF3:CMX Jan 27, 2023 3.7615 -0.0045 -0.12% N/A N/A N/A 3.766 722 3
Feb 2023 /HGG3:CMX Feb 24, 2023 3.7665 -0.005 -0.13% 3.794 3.794 3.794 3.7715 554 4
Mar 2023 /HGH3:CMX Mar 29, 2023 3.7655 -0.005 -0.13% 3.7815 3.8075 3.6855 3.7705 11760 1.64k
Apr 2023 /HGJ3:CMX Apr 26, 2023 3.771 -0.005 -0.13% 3.797 3.797 3.797 3.776 243 6
May 2023 /HGK3:CMX May 26, 2023 3.77 -0.005 -0.13% 3.74 3.774 3.715 3.775 667 122
Jun 2023 /HGM3:CMX Jun 28, 2023 3.775 -0.0055 -0.15% N/A N/A N/A 3.7805 171 1
Jul 2023 /HGN3:CMX Jul 27, 2023 3.7735 -0.005 -0.13% 3.7995 3.7995 3.7995 3.7785 276 68
Aug 2023 /HGQ3:CMX Aug 29, 2023 3.779 -0.005 -0.13% N/A N/A N/A 3.784 108 30
Sep 2023 /HGU3:CMX Sep 27, 2023 3.776 -0.005 -0.13% N/A N/A N/A 3.781 247 6
Oct 2023 /HGV3:CMX Oct 27, 2023 3.78 -0.005 -0.13% N/A N/A N/A 3.785 39 0
Nov 2023 /HGX3:CMX Nov 28, 2023 3.781 -0.005 -0.13% N/A N/A N/A 3.786 55 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 3.778 -0.0045 -0.12% 3.77 3.80 3.77 3.7825 1443 10
Jan 2024 /HGF4:CMX Jan 29, 2024 3.789 -0.0045 -0.12% N/A N/A N/A 3.7935 8 0
Feb 2024 /HGG4:CMX Feb 27, 2024 3.782 -0.0045 -0.12% N/A N/A N/A 3.7865 16 0
Mar 2024 /HGH4:CMX Mar 26, 2024 3.7775 -0.0045 -0.12% N/A N/A N/A 3.782 43 0
May 2024 /HGK4:CMX May 29, 2024 3.7755 -0.0035 -0.09% N/A N/A N/A 3.779 11 0
Jul 2024 /HGN4:CMX Jul 29, 2024 3.7735 -0.0015 -0.04% N/A N/A N/A 3.775 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 3.765 0.004 0.11% N/A N/A N/A 3.761 1 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 3.785 0.0095 0.25% N/A N/A N/A 3.7755 3 0
Mar 2025 /HGH5:CMX Mar 27, 2025 3.8045 0.016 0.42% N/A N/A N/A 3.7885 0 0
May 2025 /HGK5:CMX May 28, 2025 3.8195 0.0215 0.57% N/A N/A N/A 3.798 0 0
Dec 2026 /HGZ6:CMX Dec 29, 2026 3.901 0.069 1.80% N/A N/A N/A 3.832 1 0