« Back to Futures & Commodities

Detailed Quote for Copper Dec 2023 (/HGZ3:CMX)

$ 4.285 EOD     0.1125 (+2.70%) Volume: 0 5:15 PM EDT Jun 23, 2021
Today 5d 1m 3m 1y more
Last Price
4.285
Change $
0.1125
Change %
2.70%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.1725
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/23/21
Exchange
CMX

 
Copper Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2021 /HGM1:CMX Jun 28, 2021 4.331 0.0965 2.28% 4.3245 4.3245 4.3245 4.2345 615 96
Jul 2021 /HGN1:CMX Jul 28, 2021 4.3305 0.1005 2.38% 4.2305 4.3425 4.2275 4.23 29387 67.06k
Aug 2021 /HGQ1:CMX Aug 27, 2021 4.3265 0.102 2.41% 4.227 4.338 4.227 4.2245 2382 630
Sep 2021 /HGU1:CMX Sep 28, 2021 4.324 0.105 2.49% 4.223 4.3355 4.2195 4.219 111191 43.18k
Oct 2021 /HGV1:CMX Oct 27, 2021 4.326 0.106 2.51% 4.25 4.3265 4.25 4.22 1176 48
Nov 2021 /HGX1:CMX Nov 26, 2021 4.327 0.105 2.49% 4.33 4.33 4.315 4.222 782 34
Dec 2021 /HGZ1:CMX Dec 29, 2021 4.326 0.1065 2.52% 4.2265 4.3345 4.225 4.2195 38019 5.26k
Jan 2022 /HGF2:CMX Jan 27, 2022 4.3285 0.1065 2.52% N/A N/A N/A 4.222 435 0
Feb 2022 /HGG2:CMX Feb 24, 2022 4.2225 0.00 0.00% N/A N/A N/A 4.2225 271 0
Mar 2022 /HGH2:CMX Mar 29, 2022 4.328 0.1075 2.55% 4.26 4.332 4.247 4.2205 12863 1.2k
Apr 2022 /HGJ2:CMX Apr 27, 2022 4.3285 0.107 2.53% N/A N/A N/A 4.2215 276 2
May 2022 /HGK2:CMX May 26, 2022 4.3285 0.108 2.56% 4.2505 4.325 4.2505 4.2205 2076 323
Jun 2022 /HGM2:CMX Jun 28, 2022 4.219 0.00 0.00% N/A N/A N/A 4.219 182 0
Jul 2022 /HGN2:CMX Jul 27, 2022 4.3285 0.1095 2.60% 4.266 4.33 4.266 4.219 934 50
Aug 2022 /HGQ2:CMX Aug 29, 2022 4.329 0.00 0.00% N/A N/A N/A 4.329 161 0
Sep 2022 /HGU2:CMX Sep 28, 2022 4.328 0.111 2.63% N/A N/A N/A 4.217 149 20
Oct 2022 /HGV2:CMX Oct 27, 2022 4.327 0.00 0.00% N/A N/A N/A 4.327 27 0
Nov 2022 /HGX2:CMX Nov 28, 2022 4.1775 0.00 0.00% N/A N/A N/A 4.1775 129 0
Dec 2022 /HGZ2:CMX Dec 28, 2022 4.3225 0.111 2.64% 4.28 4.305 4.28 4.2115 826 9
Jan 2023 /HGF3:CMX Jan 27, 2023 4.3215 0.111 2.64% N/A N/A N/A 4.2105 136 0
Feb 2023 /HGG3:CMX Feb 24, 2023 4.3195 0.112 2.66% N/A N/A N/A 4.2075 15 0
Mar 2023 /HGH3:CMX Mar 29, 2023 4.1665 0.00 0.00% N/A N/A N/A 4.1665 99 0
May 2023 /HGK3:CMX May 26, 2023 4.309 0.1125 2.68% N/A N/A N/A 4.1965 11 0
Jul 2023 /HGN3:CMX Jul 27, 2023 4.3035 0.1125 2.68% N/A N/A N/A 4.191 0 0
Sep 2023 /HGU3:CMX Sep 27, 2023 4.295 0.1125 2.69% N/A N/A N/A 4.1825 3 0
Dec 2023 /HGZ3:CMX Dec 27, 2023 4.285 0.1125 2.70% N/A N/A N/A 4.1725 112 0
Mar 2024 /HGH4:CMX Mar 26, 2024 4.279 0.1125 2.70% N/A N/A N/A 4.1665 0 0
May 2024 /HGK4:CMX May 29, 2024 4.2775 0.1125 2.70% N/A N/A N/A 4.165 1 0
Jul 2024 /HGN4:CMX Jul 29, 2024 4.278 0.1125 2.70% N/A N/A N/A 4.1655 1 0
Sep 2024 /HGU4:CMX Sep 26, 2024 4.2795 0.1125 2.70% N/A N/A N/A 4.167 0 0
Dec 2024 /HGZ4:CMX Dec 27, 2024 4.281 0.1125 2.70% N/A N/A N/A 4.1685 0 0
Mar 2025 /HGH5:CMX Mar 27, 2025 4.2815 0.1125 2.70% N/A N/A N/A 4.169 0 0
May 2025 /HGK5:CMX May 28, 2025 4.282 0.1125 2.70% N/A N/A N/A 4.1695 0 0