| New York Mercantile Exchange (NYMEX) › Metals › COPPER (HG) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HG.V19 | Oct 2019 | 2.6035 | 2.6225 | 2.6000 | 2.6140 | +0.0015 | +0.06% | 14:11 |
| HG.X19 | Nov 2019 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | -0.0015 | -0.06% | 20:05 |
| HG.Z19 | Dec 2019 | 2.6275 | 2.6285 | 2.6210 | 2.6230 | -0.0050 | -0.19% | 20:31 |
| HG.F20 | Jan 2020 | 2.6130 | 2.6320 | 2.6130 | 2.6320 | +0.0135 | +0.53% | 12:59 |
| HG.G20 | Feb 2020 | 2.581 | 2.614 | 2.581 | 2.614 | +0.033 | +1.28% | 10:28 |
| HG.H20 | Mar 2020 | 2.6205 | 2.6450 | 2.6160 | 2.6310 | +0.0100 | +0.39% | 16:59 |
| HG.J20 | Apr 2020 | 2.624 | 2.639 | 2.624 | 2.639 | +0.015 | +0.58% | 13:00 |
| HG.K20 | May 2020 | 2.626 | 2.648 | 2.622 | 2.640 | +0.019 | +0.74% | 14:41 |
| HG.M20 | Jun 2020 | 2.611 | 2.630 | 2.611 | 2.623 | +0.035 | +1.36% | 14:17 |
| HG.N20 | Jul 2020 | 2.6435 | 2.6475 | 2.6285 | 2.6470 | +0.0155 | +0.60% | 12:59 |
| HG.U20 | Sep 2020 | 2.6355 | 2.6505 | 2.6355 | 2.6505 | +0.0115 | +0.45% | 11:54 |
| HG.Z20 | Dec 2020 | 2.6225 | 2.6555 | 2.6225 | 2.6555 | +0.0330 | +1.27% | 16:38 |
| HG.V19:Z19 | Oct 2019/Dec 2019 Spread | -0.0090 | -0.0075 | -0.0100 | -0.0100 | -0.0015 | 0.00% | 14:11 |
| HG.V19:X19 | Oct 2019/Nov 2019 Spread | -0.0030 | -0.0025 | -0.0040 | -0.0040 | 0.0000 | 0.00% | 14:58 |
| HG.X19:Z19 | Nov 2019/Dec 2019 Spread | -0.0055 | -0.0055 | -0.0055 | -0.0055 | -0.0005 | 0.00% | 20:05 |
| HG.X19:K20 | Nov 2019/May 2020 Spread | -0.0165 | -0.0165 | -0.0165 | -0.0165 | 0.0000 | 0.00% | 20:47 |
| HG.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.0075 | -0.0070 | -0.0090 | -0.0075 | -0.0005 | 0.00% | 16:59 |
| HG.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.0035 | -0.0035 | -0.0045 | -0.0040 | 0.0000 | 0.00% | 13:31 |
| HG.Z19:G20 | Dec 2019/Feb 2020 Spread | -0.0075 | -0.0070 | -0.0075 | -0.0070 | -0.0010 | 0.00% | 09:52 |
| HG.Z19:K20 | Dec 2019/May 2020 Spread | -0.0120 | -0.0120 | -0.0145 | -0.0130 | -0.0015 | 0.00% | 13:28 |
| HG.Z19:N20 | Dec 2019/Jul 2020 Spread | -0.0185 | -0.0175 | -0.0205 | -0.0190 | -0.0015 | 0.00% | 13:14 |
| HG.Z19:U20 | Dec 2019/Sep 2020 Spread | -0.0260 | -0.0245 | -0.0260 | -0.0245 | -0.0005 | 0.00% | 10:59 |
| HG.Z19:Z20 | Dec 2019/Dec 2020 Spread | -0.0350 | -0.0345 | -0.0350 | -0.0345 | -0.0020 | 0.00% | 16:38 |
| HG.F20:G20 | Jan 2020/Feb 2020 Spread | -0.0030 | -0.0030 | -0.0035 | -0.0035 | 0.0000 | 0.00% | 09:22 |
| HG.F20:H20 | Jan 2020/Mar 2020 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | -0.0005 | 0.00% | 11:53 |
| HG.G20:H20 | Feb 2020/Mar 2020 Spread | -0.0015 | -0.0010 | -0.0015 | -0.0010 | 0.0000 | 0.00% | 11:08 |
| HG.H20:J20 | Mar 2020/Apr 2020 Spread | -0.003 | -0.003 | -0.003 | -0.003 | 0.000 | 0.00% | 13:00 |
| HG.H20:K20 | Mar 2020/May 2020 Spread | -0.0045 | -0.0045 | -0.0045 | -0.0045 | +0.0005 | 0.00% | 18:41 |
| HG.H20:N20 | Mar 2020/Jul 2020 Spread | -0.0105 | -0.0105 | -0.0120 | -0.0115 | -0.0010 | 0.00% | 12:59 |
| HG.H20:U20 | Mar 2020/Sep 2020 Spread | -0.0170 | -0.0170 | -0.0170 | -0.0170 | +0.0015 | 0.00% | 10:10 |
| HG.J20:K20 | Apr 2020/May 2020 Spread | -0.0015 | -0.0015 | -0.0015 | -0.0015 | 0.0000 | 0.00% | 13:00 |
| HG.K20:M20 | May 2020/Jun 2020 Spread | -0.004 | -0.003 | -0.004 | -0.003 | +0.001 | 0.00% | 14:17 |
| HG.K20:N20 | May 2020/Jul 2020 Spread | -0.0060 | -0.0055 | -0.0065 | -0.0060 | 0.0000 | 0.00% | 12:59 |
| HG.K20:U20 | May 2020/Sep 2020 Spread | -0.0120 | -0.0120 | -0.0125 | -0.0125 | 0.0000 | 0.00% | 12:58 |
| HG.M20:N20 | Jun 2020/Jul 2020 Spread | -0.0030 | -0.0025 | -0.0030 | -0.0025 | +0.0005 | 0.00% | 13:07 |
| HG.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.0045 | -0.0035 | -0.0045 | -0.0035 | +0.0005 | 0.00% | 09:46 |
| HG.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0065 | -0.0060 | -0.0065 | -0.0065 | 0.0000 | 0.00% | 12:31 |
| HG.U20:X20 | Sep 2020/Nov 2020 Spread | -0.0080 | -0.0080 | -0.0080 | -0.0080 | +0.0005 | 0.00% | 10:32 |
| HG.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0085 | -0.0095 | -0.0095 | -0.0095 | -0.0010 | 0.00% | 12:31 |
| HG.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.0010 | -0.0010 | -0.0010 | -0.0010 | +0.0005 | 0.00% | 12:31 |
| HG.H21:K21 | Mar 2021/May 2021 Spread | -0.0070 | -0.0070 | -0.0070 | -0.0070 | -0.0005 | 0.00% | 08:11 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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