« Back to Futures & Commodities

Detailed Quote for Copper Jul 2019 (/HG:CMX)
$ 2.8815   0.014 (+0.49%) Volume: 8.16k 1:45 AM EDT 26-Apr-2019
Today 5d 1m 3m 1y more
Last Price
2.8815
Change $
0.014
Change %
0.49%
Volume
8.16k
Bid
2.88
Bid Size
700
Ask
2.8815
Ask Size
1,400
Open
2.8655
High
2.885
Low
2.8645
Settlement
2.8675
52 Wk Hi
3.31550002
52 Wk Low
2.54299998
Last Trade
1:45
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2019 /HGJ9:CMX Apr 26, 2019 2.8775 0.00 0.00% N/A N/A N/A 2.8775 835 0
May 2019 /HGK9:CMX May 29, 2019 2.8745 0.013 0.45% 2.86 2.8785 2.859 2.8615 29286 6.42k
Jun 2019 /HGM9:CMX Jun 26, 2019 2.8785 0.0135 0.47% 2.864 2.88 2.8625 2.865 2938 51
Jul 2019 /HGN9:CMX Jul 29, 2019 2.8815 0.014 0.49% 2.8655 2.885 2.8645 2.8675 123697 8.16k
Aug 2019 /HGQ9:CMX Aug 28, 2019 2.873 0.00 0.00% N/A N/A N/A 2.873 2620 0
Sep 2019 /HGU9:CMX Sep 26, 2019 2.892 0.015 0.52% 2.875 2.894 2.875 2.877 43300 360
Oct 2019 /HGV9:CMX Oct 29, 2019 2.8835 0.00 0.00% N/A N/A N/A 2.8835 1638 0
Nov 2019 /HGX9:CMX Nov 26, 2019 2.889 0.00 0.00% N/A N/A N/A 2.889 1876 0
Dec 2019 /HGZ9:CMX Dec 27, 2019 2.9025 0.014 0.48% 2.8905 2.904 2.8905 2.8885 42387 36
Jan 2020 /HGF0:CMX Jan 29, 2020 2.8945 0.00 0.00% N/A N/A N/A 2.8945 411 0
Feb 2020 /HGG0:CMX Feb 26, 2020 2.898 0.00 0.00% N/A N/A N/A 2.898 143 0
Mar 2020 /HGH0:CMX Mar 27, 2020 2.8975 0.00 0.00% N/A N/A N/A 2.8975 6837 0
Apr 2020 /HGJ0:CMX Apr 28, 2020 2.9015 0.00 0.00% N/A N/A N/A 2.9015 100 0
May 2020 /HGK0:CMX May 27, 2020 2.905 0.00 0.00% N/A N/A N/A 2.905 245 0
Jun 2020 /HGM0:CMX Jun 26, 2020 2.9095 0.00 0.00% N/A N/A N/A 2.9095 23 0
Jul 2020 /HGN0:CMX Jul 29, 2020 2.912 0.00 0.00% N/A N/A N/A 2.912 555 0
Aug 2020 /HGQ0:CMX Aug 27, 2020 2.9165 0.00 0.00% N/A N/A N/A 2.9165 14 0
Sep 2020 /HGU0:CMX Sep 28, 2020 2.919 0.00 0.00% N/A N/A N/A 2.919 360 0
Oct 2020 /HGV0:CMX Oct 28, 2020 2.9225 0.00 0.00% N/A N/A N/A 2.9225 19 0
Nov 2020 /HGX0:CMX Nov 25, 2020 2.926 0.00 0.00% N/A N/A N/A 2.926 5 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 2.9235 0.00 0.00% N/A N/A N/A 2.9235 629 0
Jan 2021 /HGF1:CMX Jan 27, 2021 2.9255 0.00 0.00% N/A N/A N/A 2.9255 1 0
Feb 2021 /HGG1:CMX Feb 24, 2021 2.926 0.00 0.00% N/A N/A N/A 2.926 0 0
Mar 2021 /HGH1:CMX Mar 29, 2021 2.9275 0.00 0.00% N/A N/A N/A 2.9275 62 0
Apr 2021 /HGJ1:CMX Apr 28, 2021 N/A N/A N/A N/A N/A N/A N/A 0 0
May 2021 /HGK1:CMX May 26, 2021 2.928 0.00 0.00% N/A N/A N/A 2.928 2 0
Jul 2021 /HGN1:CMX Jul 28, 2021 2.9285 0.00 0.00% N/A N/A N/A 2.9285 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 2.929 0.00 0.00% N/A N/A N/A 2.929 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 2.9325 0.00 0.00% N/A N/A N/A 2.9325 2 0
Mar 2022 /HGH2:CMX Mar 29, 2022 2.9335 0.00 0.00% N/A N/A N/A 2.9335 0 0
May 2022 /HGK2:CMX May 26, 2022 2.934 0.00 0.00% N/A N/A N/A 2.934 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 2.9345 0.00 0.00% N/A N/A N/A 2.9345 0 0
Sep 2022 /HGU2:CMX Sep 28, 2022 2.935 0.00 0.00% N/A N/A N/A 2.935 0 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 2.9355 0.00 0.00% N/A N/A N/A 2.9355 0 0
Mar 2023 /HGH3:CMX Mar 29, 2023 2.936 0.00 0.00% N/A N/A N/A 2.936 0 0
May 2023 /HGK3:CMX May 26, 2023 2.9365 0.00 0.00% N/A N/A N/A 2.9365 0 0
Jul 2023 /HGN3:CMX Jul 27, 2023 2.937 0.00 0.00% N/A N/A N/A 2.937 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 2.9375 0.00 0.00% N/A N/A N/A 2.9375 0 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 2.938 0.00 0.00% N/A N/A N/A 2.938 0 0
Mar 2024 /HGH4:CMX Mar 26, 2024 2.9385 0.00 0.00% N/A N/A N/A 2.9385 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.