Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| New York Mercantile Exchange (NYMEX) › Metals › COPPER (HG) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HG.K19 | May 2019 | 2.737 | 2.739 | 2.737 | 2.739 | +0.002 | +0.07% | 18:48 |
| HG.M19 | Jun 2019 | 2.7350 | 2.7365 | 2.7350 | 2.7360 | +0.0070 | +0.25% | 21:30 |
| HG.N19 | Jul 2019 | 2.7275 | 2.7390 | 2.7270 | 2.7345 | +0.0055 | +0.19% | 22:25 |
| HG.Q19 | Aug 2019 | 2.7330 | 2.7330 | 2.7290 | 2.7305 | -0.0115 | -0.41% | 13:48 |
| HG.U19 | Sep 2019 | 2.7295 | 2.7360 | 2.7295 | 2.7355 | +0.0035 | +0.12% | 21:16 |
| HG.V19 | Oct 2019 | 2.7345 | 2.7345 | 2.7345 | 2.7345 | -0.0125 | -0.44% | 11:48 |
| HG.X19 | Nov 2019 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | -0.0110 | -0.39% | 11:50 |
| HG.Z19 | Dec 2019 | 2.7470 | 2.7470 | 2.7225 | 2.7380 | -0.0105 | -0.37% | 16:29 |
| HG.F20 | Jan 2020 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | -0.0125 | -0.45% | 11:47 |
| HG.G20 | Feb 2020 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | -0.0125 | -0.45% | 11:48 |
| HG.H20 | Mar 2020 | 2.7460 | 2.7480 | 2.7290 | 2.7440 | -0.0115 | -0.41% | 14:39 |
| HG.J20 | Apr 2020 | 2.7820 | 2.7820 | 2.7660 | 2.7660 | +0.0055 | +0.20% | 13:20 |
| HG.K20 | May 2020 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | -0.0125 | -0.45% | 11:50 |
| HG.M20 | Jun 2020 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | -0.0115 | -0.41% | 16:19 |
| HG.N20 | Jul 2020 | 2.7660 | 2.7660 | 2.7640 | 2.7640 | -0.0075 | -0.28% | 14:40 |
| HG.U20 | Sep 2020 | 2.7775 | 2.7775 | 2.7775 | 2.7775 | -0.0130 | -0.48% | 14:47 |
| HG.Z20 | Dec 2020 | 2.7865 | 2.7865 | 2.7865 | 2.7865 | -0.0110 | -0.39% | 14:47 |
| HG.K19:M19 | May 2019/Jun 2019 Spread | 0.0070 | 0.0070 | 0.0065 | 0.0070 | -0.0005 | 0.00% | 13:00 |
| HG.K19:N19 | May 2019/Jul 2019 Spread | 0.0095 | 0.0095 | 0.0095 | 0.0095 | -0.0005 | 0.00% | 18:48 |
| HG.M19:N19 | Jun 2019/Jul 2019 Spread | 0.0040 | 0.0040 | 0.0030 | 0.0040 | +0.0005 | 0.00% | 21:30 |
| HG.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.0100 | -0.0085 | -0.0105 | -0.0105 | -0.0005 | 0.00% | 16:29 |
| HG.N19:X19 | Jul 2019/Nov 2019 Spread | -0.008 | -0.008 | -0.008 | -0.008 | 0.000 | 0.00% | 06:41 |
| HG.N19:U19 | Jul 2019/Sep 2019 Spread | -0.0025 | -0.0025 | -0.0030 | -0.0030 | -0.0005 | 0.00% | 21:16 |
| HG.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | -0.0005 | 0.00% | 21:12 |
| HG.N19:N20 | Jul 2019/Jul 2020 Spread | -0.039 | -0.039 | -0.039 | -0.039 | -0.006 | 0.00% | 14:21 |
| HG.N19:H20 | Jul 2019/Mar 2020 Spread | -0.017 | -0.015 | -0.018 | -0.018 | -0.001 | 0.00% | 14:39 |
| HG.Q19:U19 | Aug 2019/Sep 2019 Spread | 0.0005 | 0.0010 | 0.0005 | 0.0005 | 0.0000 | 0.00% | 13:02 |
| HG.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.0070 | -0.0065 | -0.0075 | -0.0075 | -0.0005 | 0.00% | 14:40 |
| HG.U19:X19 | Sep 2019/Nov 2019 Spread | -0.0085 | -0.0085 | -0.0085 | -0.0085 | -0.0005 | 0.00% | 11:50 |
| HG.U19:V19 | Sep 2019/Oct 2019 Spread | -0.0055 | -0.0055 | -0.0055 | -0.0055 | 0.0000 | 0.00% | 12:44 |
| HG.U19:H20 | Sep 2019/Mar 2020 Spread | -0.0150 | -0.0130 | -0.0160 | -0.0145 | 0.0000 | 0.00% | 15:34 |
| HG.V19:Z19 | Oct 2019/Dec 2019 Spread | -0.0025 | -0.0025 | -0.0025 | -0.0025 | -0.0015 | 0.00% | 12:02 |
| HG.V19:X19 | Oct 2019/Nov 2019 Spread | -0.0030 | -0.0030 | -0.0030 | -0.0030 | -0.0005 | 0.00% | 12:03 |
| HG.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0000 | 0.00% | 12:52 |
| HG.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.0065 | -0.0065 | -0.0065 | -0.0065 | 0.0000 | 0.00% | 11:47 |
| HG.Z19:G20 | Dec 2019/Feb 2020 Spread | -0.0095 | -0.0095 | -0.0095 | -0.0095 | -0.0005 | 0.00% | 14:46 |
| HG.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.0070 | -0.0065 | -0.0070 | -0.0070 | 0.0000 | 0.00% | 13:03 |
| HG.Z19:N20 | Dec 2019/Jul 2020 Spread | -0.024 | -0.024 | -0.024 | -0.024 | 0.000 | 0.00% | 13:16 |
| HG.Z19:Z20 | Dec 2019/Dec 2020 Spread | -0.0400 | -0.0395 | -0.0400 | -0.0395 | +0.0005 | 0.00% | 13:16 |
| HG.Z19:U20 | Dec 2019/Sep 2020 Spread | -0.032 | -0.032 | -0.032 | -0.032 | +0.001 | 0.00% | 13:17 |
| HG.F20:H20 | Jan 2020/Mar 2020 Spread | -0.0015 | -0.0015 | -0.0015 | -0.0015 | +0.0005 | 0.00% | 11:54 |
| HG.G20:H20 | Feb 2020/Mar 2020 Spread | 0.002 | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 11:48 |
| HG.H20:J20 | Mar 2020/Apr 2020 Spread | -0.005 | -0.005 | -0.005 | -0.005 | 0.000 | 0.00% | 14:40 |
| HG.H20:K20 | Mar 2020/May 2020 Spread | -0.0070 | -0.0070 | -0.0075 | -0.0075 | +0.0005 | 0.00% | 12:38 |
| HG.H20:Z20 | Mar 2020/Dec 2020 Spread | -0.0315 | -0.0315 | -0.0330 | -0.0330 | -0.0005 | 0.00% | 12:59 |
| HG.J20:K20 | Apr 2020/May 2020 Spread | -0.0025 | -0.0025 | -0.0025 | -0.0025 | +0.0005 | +25.00% | 14:40 |
| HG.K20:M20 | May 2020/Jun 2020 Spread | -0.0055 | -0.0050 | -0.0055 | -0.0055 | +0.0005 | 0.00% | 14:40 |
| HG.K20:N20 | May 2020/Jul 2020 Spread | -0.0080 | -0.0075 | -0.0080 | -0.0080 | +0.0005 | 0.00% | 13:17 |
| HG.M20:N20 | Jun 2020/Jul 2020 Spread | -0.002 | -0.002 | -0.002 | -0.002 | 0.000 | 0.00% | 14:40 |
| HG.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0075 | -0.0075 | -0.0080 | -0.0075 | +0.0015 | 0.00% | 15:08 |
| HG.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0085 | -0.0085 | -0.0085 | -0.0085 | +0.0010 | 0.00% | 12:39 |
| HG.U20:V20 | Sep 2020/Oct 2020 Spread | -0.0055 | -0.0055 | -0.0055 | -0.0055 | +0.0005 | 0.00% | 12:56 |
| HG.Z20:H21 | Dec 2020/Mar 2021 Spread | -0.0075 | -0.0075 | -0.0080 | -0.0080 | -0.0005 | 0.00% | 14:47 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||