« Back to Futures & Commodities

Detailed Quote for Copper Dec 2022 (/HGZ2:CMX)

$ 4.423 EOD     -0.039 (-0.87%) Volume: 106 5:15 PM EDT Jul 30, 2021
Today 5d 1m 3m 1y more
Last Price
4.423
Change $
0.039
Change %
0.87%
Volume
106
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
4.4375
High
4.4585
Low
4.3955
Settlement
4.462
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/30/21
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2021 /HGQ1:CMX Aug 27, 2021 4.4805 -0.0395 -0.87% 4.526 4.5295 4.465 4.52 2284 195
Sep 2021 /HGU1:CMX Sep 28, 2021 4.4825 -0.041 -0.91% 4.524 4.556 4.445 4.5235 118657 64.48k
Oct 2021 /HGV1:CMX Oct 27, 2021 4.4655 -0.042 -0.93% 4.5085 4.5085 4.4475 4.5075 1913 123
Nov 2021 /HGX1:CMX Nov 26, 2021 4.459 -0.047 -1.04% 4.475 4.5265 4.438 4.506 1009 76
Dec 2021 /HGZ1:CMX Dec 29, 2021 4.4555 -0.046 -1.02% 4.495 4.528 4.4255 4.5015 57053 11.63k
Jan 2022 /HGF2:CMX Jan 27, 2022 4.4525 -0.046 -1.02% 4.455 4.455 4.455 4.4985 540 10
Feb 2022 /HGG2:CMX Feb 24, 2022 4.45 -0.0475 -1.06% N/A N/A N/A 4.4975 402 40
Mar 2022 /HGH2:CMX Mar 29, 2022 4.444 -0.0495 -1.10% 4.464 4.5175 4.4235 4.4935 23331 2.21k
Apr 2022 /HGJ2:CMX Apr 27, 2022 4.44 -0.0495 -1.10% N/A N/A N/A 4.4895 302 2
May 2022 /HGK2:CMX May 26, 2022 4.436 -0.049 -1.09% 4.4655 4.50 4.4165 4.485 3509 560
Jun 2022 /HGM2:CMX Jun 28, 2022 4.437 0.00 0.00% N/A N/A N/A 4.437 202 0
Jul 2022 /HGN2:CMX Jul 27, 2022 4.429 -0.047 -1.05% 4.456 4.483 4.424 4.476 1274 238
Aug 2022 /HGQ2:CMX Aug 29, 2022 4.4255 0.00 0.00% N/A N/A N/A 4.4255 169 0
Sep 2022 /HGU2:CMX Sep 28, 2022 4.429 -0.041 -0.92% 4.4285 4.4285 4.4285 4.47 347 91
Oct 2022 /HGV2:CMX Oct 27, 2022 4.4265 -0.0425 -0.95% N/A N/A N/A 4.469 30 0
Nov 2022 /HGX2:CMX Nov 28, 2022 4.4255 -0.0435 -0.97% N/A N/A N/A 4.469 129 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 4.423 -0.039 -0.87% 4.4375 4.4585 4.3955 4.462 2947 106
Jan 2023 /HGF3:CMX Jan 27, 2023 4.4225 0.00 0.00% N/A N/A N/A 4.4225 135 0
Feb 2023 /HGG3:CMX Feb 24, 2023 4.422 -0.039 -0.87% N/A N/A N/A 4.461 15 0
Mar 2023 /HGH3:CMX Mar 29, 2023 4.416 -0.039 -0.88% N/A N/A N/A 4.455 153 4
May 2023 /HGK3:CMX May 26, 2023 4.411 -0.039 -0.88% N/A N/A N/A 4.45 11 0
Jul 2023 /HGN3:CMX Jul 27, 2023 4.406 -0.039 -0.88% N/A N/A N/A 4.445 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 4.3985 -0.039 -0.88% N/A N/A N/A 4.4375 3 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 4.30 0.00 0.00% N/A N/A N/A 4.30 123 0
Mar 2024 /HGH4:CMX Mar 26, 2024 4.3785 -0.039 -0.88% N/A N/A N/A 4.4175 10 0
May 2024 /HGK4:CMX May 29, 2024 4.378 -0.039 -0.88% N/A N/A N/A 4.417 1 0
Jul 2024 /HGN4:CMX Jul 29, 2024 4.3785 -0.039 -0.88% N/A N/A N/A 4.4175 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 4.347 -0.039 -0.89% N/A N/A N/A 4.386 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 4.362 -0.039 -0.89% N/A N/A N/A 4.401 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 4.379 -0.039 -0.88% N/A N/A N/A 4.418 0 0
May 2025 /HGK5:CMX May 28, 2025 4.3965 -0.039 -0.88% N/A N/A N/A 4.4355 0 0