« Back to Futures & Commodities

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

$ 4.40 EOD     0.0625 (+1.44%) Volume: 87.07k 5:15 PM EDT Jul 23, 2021
Today 5d 1m 3m 1y more
Last Price
4.40
Change $
0.0625
Change %
1.44%
Volume
87.07k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
4.3375
High
4.4605
Low
4.3335
Settlement
4.3375
52 Wk Hi
4.88800001
52 Wk Low
2.78200006
Last Trade
07/23/21
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2021 /HGN1:CMX Jul 28, 2021 4.4065 0.0585 1.35% 4.358 4.456 4.358 4.348 685 161
Aug 2021 /HGQ1:CMX Aug 27, 2021 4.4025 0.0615 1.42% 4.365 4.457 4.34 4.341 2852 364
Sep 2021 /HGU1:CMX Sep 28, 2021 4.40 0.0625 1.44% 4.3375 4.4605 4.3335 4.3375 121309 87.07k
Oct 2021 /HGV1:CMX Oct 27, 2021 4.395 0.06 1.38% 4.3355 4.4475 4.334 4.335 1649 443
Nov 2021 /HGX1:CMX Nov 26, 2021 4.394 0.0565 1.30% 4.339 4.43 4.339 4.3375 902 210
Dec 2021 /HGZ1:CMX Dec 29, 2021 4.389 0.0555 1.28% 4.331 4.4455 4.3295 4.3335 46640 17.4k
Jan 2022 /HGF2:CMX Jan 27, 2022 4.387 0.0535 1.23% 4.3465 4.405 4.3465 4.3335 492 37
Feb 2022 /HGG2:CMX Feb 24, 2022 4.3865 0.1175 2.75% 4.348 4.348 4.348 4.269 319 34
Mar 2022 /HGH2:CMX Mar 29, 2022 4.38 0.0515 1.19% 4.339 4.434 4.3285 4.3285 17970 5.93k
Apr 2022 /HGJ2:CMX Apr 27, 2022 4.3765 0.05 1.16% 4.342 4.348 4.342 4.3265 292 32
May 2022 /HGK2:CMX May 26, 2022 4.372 0.049 1.13% 4.328 4.3865 4.322 4.323 3141 1.2k
Jun 2022 /HGM2:CMX Jun 28, 2022 4.369 0.0285 0.66% 4.337 4.337 4.337 4.3405 196 11
Jul 2022 /HGN2:CMX Jul 27, 2022 4.364 0.045 1.04% 4.34 4.368 4.312 4.319 1503 397
Aug 2022 /HGQ2:CMX Aug 29, 2022 4.3385 0.00 0.00% N/A N/A N/A 4.3385 170 0
Sep 2022 /HGU2:CMX Sep 28, 2022 4.359 0.1025 2.41% 4.30 4.30 4.30 4.2565 245 46
Oct 2022 /HGV2:CMX Oct 27, 2022 4.3585 0.0435 1.01% N/A N/A N/A 4.315 27 2
Nov 2022 /HGX2:CMX Nov 28, 2022 4.3585 0.0435 1.01% N/A N/A N/A 4.315 129 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 4.3535 0.0415 0.96% 4.3005 4.395 4.3005 4.312 2581 135
Jan 2023 /HGF3:CMX Jan 27, 2023 4.353 0.0415 0.96% 4.3495 4.3495 4.3495 4.3115 136 1
Feb 2023 /HGG3:CMX Feb 24, 2023 4.3525 0.0415 0.96% N/A N/A N/A 4.311 15 0
Mar 2023 /HGH3:CMX Mar 29, 2023 4.3495 0.0415 0.96% N/A N/A N/A 4.308 100 50
May 2023 /HGK3:CMX May 26, 2023 4.3455 0.0455 1.06% N/A N/A N/A 4.30 11 0
Jul 2023 /HGN3:CMX Jul 27, 2023 4.342 0.0475 1.11% N/A N/A N/A 4.2945 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 4.3345 0.0485 1.13% N/A N/A N/A 4.286 3 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 4.326 0.115 2.73% 4.30 4.30 4.30 4.211 123 2
Mar 2024 /HGH4:CMX Mar 26, 2024 4.3215 0.0505 1.18% N/A N/A N/A 4.271 10 0
May 2024 /HGK4:CMX May 29, 2024 4.321 0.052 1.22% N/A N/A N/A 4.269 1 0
Jul 2024 /HGN4:CMX Jul 29, 2024 4.3215 0.0525 1.23% N/A N/A N/A 4.269 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 4.3225 0.0525 1.23% N/A N/A N/A 4.27 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 4.3265 0.0545 1.28% N/A N/A N/A 4.272 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 4.3285 0.0555 1.30% N/A N/A N/A 4.273 0 0
May 2025 /HGK5:CMX May 28, 2025 4.331 0.0565 1.32% N/A N/A N/A 4.2745 0 0