« Back to Futures & Commodities

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

$ 4.6545 EOD     -0.036 (-0.77%) Volume: 114.62k 5:15 PM EDT May 14, 2021
Today 5d 1m 3m 1y more
Last Price
4.6545
Change $
0.036
Change %
0.77%
Volume
114.62k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
4.686
High
4.712
Low
4.606
Settlement
4.6905
52 Wk Hi
4.88800001
52 Wk Low
2.33400011
Last Trade
05/14/21
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2021 /HGK1:CMX May 26, 2021 4.664 -0.0415 -0.88% 4.6985 4.7125 4.622 4.7055 2395 290
Jun 2021 /HGM1:CMX Jun 28, 2021 4.66 -0.037 -0.79% 4.6835 4.711 4.6125 4.697 3397 493
Jul 2021 /HGN1:CMX Jul 28, 2021 4.6545 -0.036 -0.77% 4.686 4.712 4.606 4.6905 153225 114.62k
Aug 2021 /HGQ1:CMX Aug 27, 2021 4.657 -0.0345 -0.74% 4.68 4.698 4.623 4.6915 1764 103
Sep 2021 /HGU1:CMX Sep 28, 2021 4.659 -0.034 -0.72% 4.6875 4.7135 4.609 4.693 38853 15.15k
Oct 2021 /HGV1:CMX Oct 27, 2021 4.661 -0.0325 -0.69% 4.714 4.714 4.6485 4.6935 878 107
Nov 2021 /HGX1:CMX Nov 26, 2021 4.663 -0.031 -0.66% 4.666 4.666 4.661 4.694 750 11
Dec 2021 /HGZ1:CMX Dec 29, 2021 4.6595 -0.0305 -0.65% 4.6855 4.7105 4.61 4.69 30550 7.34k
Jan 2022 /HGF2:CMX Jan 27, 2022 4.66 -0.03 -0.64% 4.6585 4.6585 4.6525 4.69 277 15
Feb 2022 /HGG2:CMX Feb 24, 2022 4.663 -0.028 -0.60% N/A N/A N/A 4.691 207 0
Mar 2022 /HGH2:CMX Mar 29, 2022 4.657 -0.0275 -0.59% 4.64 4.694 4.605 4.6845 10333 1.25k
Apr 2022 /HGJ2:CMX Apr 27, 2022 4.68 -0.0425 -0.90% 4.6715 4.68 4.6715 4.7225 224 26
May 2022 /HGK2:CMX May 26, 2022 4.6515 -0.026 -0.56% 4.68 4.68 4.674 4.6775 779 187
Jun 2022 /HGM2:CMX Jun 28, 2022 4.69 -0.0245 -0.52% 4.6575 4.69 4.6575 4.7145 131 30
Jul 2022 /HGN2:CMX Jul 27, 2022 4.644 -0.024 -0.51% 4.6535 4.68 4.6535 4.668 792 145
Aug 2022 /HGQ2:CMX Aug 29, 2022 4.68 -0.0245 -0.52% 4.6575 4.68 4.6575 4.7045 115 41
Sep 2022 /HGU2:CMX Sep 28, 2022 4.6585 -0.0215 -0.46% 4.6495 4.6585 4.6495 4.68 103 103
Oct 2022 /HGV2:CMX Oct 27, 2022 4.6875 0.0065 0.14% 4.68 4.6875 4.68 4.681 20 8
Nov 2022 /HGX2:CMX Nov 28, 2022 4.6765 0.00 0.00% N/A N/A N/A 4.6765 124 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 4.6245 -0.015 -0.32% 4.5855 4.69 4.5855 4.6395 735 389
Jan 2023 /HGF3:CMX Jan 27, 2023 4.655 0.032 0.69% 4.655 4.655 4.655 4.623 144 7
Feb 2023 /HGG3:CMX Feb 24, 2023 4.658 0.245 5.55% 4.658 4.658 4.658 4.413 11 6
Mar 2023 /HGH3:CMX Mar 29, 2023 4.65 -0.038 -0.81% 4.65 4.65 4.65 4.688 36 5
May 2023 /HGK3:CMX May 26, 2023 4.5995 -0.014 -0.30% N/A N/A N/A 4.6135 3 2
Jul 2023 /HGN3:CMX Jul 27, 2023 4.5905 -0.014 -0.30% N/A N/A N/A 4.6045 1 0
Sep 2023 /HGU3:CMX Sep 27, 2023 4.5815 -0.014 -0.30% N/A N/A N/A 4.5955 2 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 4.648 0.00 0.00% N/A N/A N/A 4.648 112 0
Mar 2024 /HGH4:CMX Mar 26, 2024 4.5615 -0.014 -0.31% N/A N/A N/A 4.5755 0 0
May 2024 /HGK4:CMX May 29, 2024 4.56 -0.014 -0.31% N/A N/A N/A 4.574 1 0
Jul 2024 /HGN4:CMX Jul 29, 2024 4.5605 -0.014 -0.31% N/A N/A N/A 4.5745 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 4.562 -0.014 -0.31% N/A N/A N/A 4.576 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 4.5635 -0.014 -0.31% N/A N/A N/A 4.5775 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 4.564 -0.014 -0.31% N/A N/A N/A 4.578 0 0
May 2025 /HGK5:CMX May 28, 2025 4.5645 -0.014 -0.31% N/A N/A N/A 4.5785 0 0