Wednesday Aug 21, 3:14AM EDT

New York Mercantile Exchange (NYMEX)Metals › COPPER (HG)
MarketContractOpenHighLowLastChangePctTime
HG.Q19Aug 20192.58752.58752.57052.5710-0.0260-0.96%15:49
HG.U19Sep 20192.57602.58302.57352.5810+0.0030+0.11%02:58
HG.V19Oct 20192.57952.58402.57952.58150.00000.00%01:31
HG.X19Nov 20192.58052.58202.58052.5820-0.0015-0.06%21:10
HG.Z19Dec 20192.58302.58952.57952.5875+0.0035+0.13%02:58
HG.F20Jan 20202.59452.59452.59452.5945+0.0045+0.17%02:36
HG.G20Feb 20202.60352.60352.59402.5940-0.0225-0.80%12:59
HG.H20Mar 20202.59302.59602.59302.5950+0.0015+0.06%02:53
HG.K20May 20202.62252.62252.59702.5980-0.0265-0.97%11:39
HG.M20Jun 20202.62052.62502.62052.6250-0.0010-0.04%12:01
HG.N20Jul 20202.61152.62002.60552.6055-0.0275-1.01%11:46
HG.U20Sep 20202.63402.63402.63402.6340-0.0045-0.16%11:57
HG.Z20Dec 20202.6302.6302.6302.630-0.023-0.87%10:37
HG.F21Jan 20212.68102.68102.68102.6810+0.0285+1.06%15:46
HG.Q19:U19Aug 2019/Sep 2019 Spread-0.004-0.004-0.004-0.0040.0000.00%18:00
HG.U19:N20Sep 2019/Jul 2020 Spread-0.0295-0.0295-0.0320-0.0305+0.00100.00%13:00
HG.U19:Z19Sep 2019/Dec 2019 Spread-0.0060-0.0055-0.0065-0.0065-0.00050.00%02:58
HG.U19:X19Sep 2019/Nov 2019 Spread-0.0050-0.0045-0.0060-0.0055-0.00050.00%01:37
HG.U19:V19Sep 2019/Oct 2019 Spread-0.0025-0.0025-0.0030-0.0030+0.00050.00%01:31
HG.U19:K20Sep 2019/May 2020 Spread-0.0225-0.0225-0.0240-0.02300.00000.00%13:00
HG.U19:H20Sep 2019/Mar 2020 Spread-0.0150-0.0145-0.0165-0.01500.00000.00%16:47
HG.V19:X19Oct 2019/Nov 2019 Spread-0.0030-0.0025-0.0030-0.00250.00000.00%14:15
HG.V19:Z19Oct 2019/Dec 2019 Spread-0.0030-0.0030-0.0030-0.0030-0.00050.00%22:21
HG.X19:Z19Nov 2019/Dec 2019 Spread-0.001-0.001-0.001-0.0010.0000.00%21:10
HG.Z19:G20Dec 2019/Feb 2020 Spread-0.0095-0.0095-0.0095-0.0095-0.00100.00%13:01
HG.Z19:N20Dec 2019/Jul 2020 Spread-0.0235-0.0235-0.0255-0.0235+0.00150.00%13:05
HG.Z19:K20Dec 2019/May 2020 Spread-0.0160-0.0155-0.0175-0.0175-0.00100.00%11:39
HG.Z19:U20Dec 2019/Sep 2020 Spread-0.036-0.036-0.036-0.0360.0000.00%11:57
HG.Z19:Z20Dec 2019/Dec 2020 Spread-0.046-0.046-0.046-0.046-0.0010.00%10:38
HG.Z19:F20Dec 2019/Jan 2020 Spread-0.006-0.006-0.006-0.0060.0000.00%02:36
HG.Z19:H20Dec 2019/Mar 2020 Spread-0.0090-0.0090-0.0090-0.0090+0.00050.00%02:53
HG.F20:G20Jan 2020/Feb 2020 Spread-0.0030-0.0030-0.0030-0.0030-0.0005-50.00%12:01
HG.F20:H20Jan 2020/Mar 2020 Spread-0.0025-0.0025-0.0025-0.0025+0.00050.00%12:54
HG.G20:H20Feb 2020/Mar 2020 Spread-0.0005-0.0005-0.0005-0.00050.00000.00%05:17
HG.H20:K20Mar 2020/May 2020 Spread-0.008-0.007-0.008-0.007+0.0010.00%13:00
HG.H20:N20Mar 2020/Jul 2020 Spread-0.0165-0.0160-0.0170-0.0165+0.00050.00%12:59
HG.K20:M20May 2020/Jun 2020 Spread-0.0060-0.0060-0.0060-0.0060-0.00050.00%08:08
HG.K20:N20May 2020/Jul 2020 Spread-0.0080-0.0075-0.0085-0.0075+0.00100.00%13:05
HG.N20:U20Jul 2020/Sep 2020 Spread-0.009-0.009-0.009-0.0090.0000.00%12:30
HG.U20:Z20Sep 2020/Dec 2020 Spread-0.011-0.011-0.011-0.0110.0000.00%12:30
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.