« Back to Futures & Commodities

Detailed Quote for Copper Dec 2017 (/HG:CMX)
$ 3.17   0.0025 (+0.08%) Volume: 110.16k 4:59 PM EDT Oct 20, 2017
Today 5d 1m 3m 1y more
Last Price
3.17
Change $
0.0025
Change %
0.08%
Volume
110.16k
Bid
3.167
Bid Size
25,000
Ask
3.17
Ask Size
150,000
Open
3.172
High
3.2105
Low
3.143
Settlement
3.1675
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/20/17
Exchange
CMX

 
Copper Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2017 /HGV7:CMX Oct 27, 2017 3.1545 0.0015 0.05% 3.179 3.179 3.1325 3.153 1116 168
Nov 2017 /HGX7:CMX Nov 28, 2017 3.16 0.001 0.03% 3.1625 3.1955 3.1415 3.159 2979 1.14k
Dec 2017 /HGZ7:CMX Dec 27, 2017 3.17 0.0025 0.08% 3.172 3.2105 3.143 3.1675 177816 110.16k
Jan 2018 /HGF8:CMX Jan 29, 2018 3.178 0.0025 0.08% 3.1785 3.2045 3.1595 3.1755 1782 27
Feb 2018 /HGG8:CMX Feb 26, 2018 3.18 -0.0015 -0.05% 3.203 3.203 3.174 3.1815 1825 12
Mar 2018 /HGH8:CMX Mar 27, 2018 3.1875 0.0005 0.02% 3.1905 3.229 3.1635 3.187 65299 5.36k
Apr 2018 /HGJ8:CMX Apr 26, 2018 3.1935 -0.0005 -0.02% 3.1935 3.1935 3.1935 3.194 1783 4
May 2018 /HGK8:CMX May 29, 2018 3.198 -0.0015 -0.05% 3.225 3.2365 3.177 3.1995 23366 2.09k
Jun 2018 /HGM8:CMX Jun 27, 2018 3.196 -0.0085 -0.27% 3.194 3.196 3.194 3.2045 2517 3
Jul 2018 /HGN8:CMX Jul 27, 2018 3.207 -0.002 -0.06% 3.2365 3.2405 3.202 3.209 9178 1.64k
Aug 2018 /HGQ8:CMX Aug 29, 2018 3.21 -0.0035 -0.11% N/A N/A N/A 3.2135 1982 0
Sep 2018 /HGU8:CMX Sep 26, 2018 3.208 -0.009 -0.28% 3.234 3.234 3.192 3.217 7153 737
Oct 2018 /HGV8:CMX Oct 29, 2018 3.218 -0.0045 -0.14% N/A N/A N/A 3.2225 1542 8
Nov 2018 /HGX8:CMX Nov 28, 2018 3.22 -0.0045 -0.14% N/A N/A N/A 3.2245 1494 0
Dec 2018 /HGZ8:CMX Dec 27, 2018 3.212 -0.0135 -0.42% 3.215 3.216 3.212 3.2255 7602 462
Jan 2019 /HGF9:CMX Jan 29, 2019 3.2235 -0.0045 -0.14% N/A N/A N/A 3.228 301 0
Feb 2019 /HGG9:CMX Feb 26, 2019 3.2255 -0.0045 -0.14% N/A N/A N/A 3.23 9 0
Mar 2019 /HGH9:CMX Mar 27, 2019 3.2275 -0.0045 -0.14% N/A N/A N/A 3.232 357 32
Apr 2019 /HGJ9:CMX Apr 26, 2019 3.23 -0.004 -0.12% N/A N/A N/A 3.234 2 0
May 2019 /HGK9:CMX May 29, 2019 3.232 -0.0035 -0.11% N/A N/A N/A 3.2355 4 26
Jun 2019 /HGM9:CMX Jun 26, 2019 3.2345 -0.0035 -0.11% N/A N/A N/A 3.238 1 0
Jul 2019 /HGN9:CMX Jul 29, 2019 3.235 -0.0035 -0.11% N/A N/A N/A 3.2385 0 0
Aug 2019 /HGQ9:CMX Aug 28, 2019 3.2355 -0.0035 -0.11% N/A N/A N/A 3.239 0 0
Sep 2019 /HGU9:CMX Sep 26, 2019 3.236 -0.0035 -0.11% N/A N/A N/A 3.2395 0 0
Oct 2019 /HGV9:CMX Oct 29, 2019 N/A N/A N/A N/A N/A N/A N/A 0 0
Dec 2019 /HGZ9:CMX Dec 27, 2019 3.237 -0.0035 -0.11% N/A N/A N/A 3.2405 3 0
Mar 2020 /HGH0:CMX Mar 27, 2020 3.238 -0.0035 -0.11% N/A N/A N/A 3.2415 0 0
May 2020 /HGK0:CMX May 27, 2020 3.2385 -0.0035 -0.11% N/A N/A N/A 3.242 0 0
Jul 2020 /HGN0:CMX Jul 29, 2020 3.239 -0.0035 -0.11% N/A N/A N/A 3.2425 0 0
Sep 2020 /HGU0:CMX Sep 28, 2020 3.2395 -0.0035 -0.11% N/A N/A N/A 3.243 0 0
Dec 2020 /HGZ0:CMX Dec 29, 2020 3.24 -0.0035 -0.11% N/A N/A N/A 3.2435 1 0
Mar 2021 /HGH1:CMX Mar 29, 2021 3.2405 -0.0035 -0.11% N/A N/A N/A 3.244 1 0
May 2021 /HGK1:CMX May 26, 2021 3.241 -0.0035 -0.11% N/A N/A N/A 3.2445 0 0
Jul 2021 /HGN1:CMX Jul 28, 2021 3.2415 -0.0035 -0.11% N/A N/A N/A 3.245 0 0
Sep 2021 /HGU1:CMX Sep 28, 2021 3.242 -0.0035 -0.11% N/A N/A N/A 3.2455 0 0
Dec 2021 /HGZ1:CMX Dec 29, 2021 3.2425 -0.0035 -0.11% N/A N/A N/A 3.246 0 0
Mar 2022 /HGH2:CMX Mar 29, 2022 3.243 -0.0035 -0.11% N/A N/A N/A 3.2465 0 0
May 2022 /HGK2:CMX May 26, 2022 3.2435 -0.0035 -0.11% N/A N/A N/A 3.247 0 0
Jul 2022 /HGN2:CMX Jul 27, 2022 3.244 -0.0035 -0.11% N/A N/A N/A 3.2475 0 0
Sep 2022 /HGU2:CMX Sep 28, 2022 3.2445 -0.0035 -0.11% N/A N/A N/A 3.248 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.