| New York Mercantile Exchange (NYMEX) › Metals › COPPER (HG) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HG.U21 | Sep 2021 | 4.1420 | 4.2685 | 4.1420 | 4.2685 | +0.1575 | +3.83% | 14:14 |
| HG.V21 | Oct 2021 | 4.1155 | 4.2675 | 4.1155 | 4.2240 | +0.1125 | +2.74% | 15:34 |
| HG.X21 | Nov 2021 | 4.1135 | 4.2740 | 4.1105 | 4.2265 | +0.1150 | +2.80% | 15:16 |
| HG.Z21 | Dec 2021 | 4.1125 | 4.2775 | 4.1070 | 4.2210 | +0.1110 | +2.70% | 16:12 |
| HG.F22 | Jan 2022 | 4.1180 | 4.2725 | 4.1145 | 4.2345 | +0.1255 | +3.05% | 15:25 |
| HG.G22 | Feb 2022 | 4.0940 | 4.0940 | 4.0300 | 4.2515 | -0.0970 | -2.39% | 11:37 |
| HG.H22 | Mar 2022 | 4.1090 | 4.2700 | 4.1080 | 4.2105 | +0.1055 | +2.57% | 16:07 |
| HG.J22 | Apr 2022 | 4.2230 | 4.2335 | 4.2230 | 4.2335 | +0.1275 | +3.11% | 14:02 |
| HG.K22 | May 2022 | 4.1235 | 4.2620 | 4.1235 | 4.2120 | +0.1155 | +2.82% | 15:55 |
| HG.M22 | Jun 2022 | 4.030 | 4.055 | 4.030 | 4.236 | -0.070 | -1.73% | 11:13 |
| HG.N22 | Jul 2022 | 4.2020 | 4.2245 | 4.1890 | 4.2295 | +0.1160 | +2.82% | 11:55 |
| HG.Q22 | Aug 2022 | 4.0300 | 4.0490 | 4.0215 | 4.2280 | -0.0410 | -1.01% | 10:59 |
| HG.U22 | Sep 2022 | 4.0300 | 4.0300 | 4.0130 | 4.2205 | -0.1140 | -2.84% | 10:45 |
| HG.V22 | Oct 2022 | 4.0300 | 4.0370 | 4.0200 | 4.2215 | -0.1780 | -4.41% | 11:02 |
| HG.Z22 | Dec 2022 | 4.1650 | 4.2000 | 4.1650 | 4.2065 | +0.1940 | +4.84% | 13:00 |
| HG.H23 | Mar 2023 | 4.1065 | 4.1065 | 4.1065 | 4.1930 | -0.0830 | -2.02% | 23:05 |
| HG.U21:V21 | Sep 2021/Oct 2021 Spread | 0.0010 | 0.0020 | 0.0005 | 0.0020 | -0.0005 | -20.00% | 12:59 |
| HG.U21:Z21 | Sep 2021/Dec 2021 Spread | 0.0010 | 0.0010 | -0.0015 | -0.0010 | -0.0025 | -166.67% | 14:54 |
| HG.V21:Z21 | Oct 2021/Dec 2021 Spread | -0.0005 | 0.0010 | -0.0015 | -0.0010 | -0.0020 | -200.00% | 15:34 |
| HG.V21:F22 | Oct 2021/Jan 2022 Spread | -0.0025 | -0.0025 | -0.0025 | 0.0010 | +0.0005 | 0.00% | 09:59 |
| HG.V21:X21 | Oct 2021/Nov 2021 Spread | 0.0005 | 0.0005 | -0.0005 | 0.0005 | -0.0005 | -50.00% | 14:06 |
| HG.X21:Z21 | Nov 2021/Dec 2021 Spread | -0.0010 | 0.0005 | -0.0020 | -0.0005 | -0.0010 | -200.00% | 15:16 |
| HG.Z21:Q22 | Dec 2021/Aug 2022 Spread | 0.0110 | 0.0110 | 0.0110 | 0.0205 | -0.0160 | -152.38% | 10:45 |
| HG.Z21:U22 | Dec 2021/Sep 2022 Spread | 0.0210 | 0.0210 | 0.0195 | 0.0280 | -0.0055 | -26.83% | 11:02 |
| HG.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.0495 | 0.0495 | 0.0495 | 0.0495 | +0.0095 | +25.68% | 13:00 |
| HG.Z21:N22 | Dec 2021/Jul 2022 Spread | 0.0210 | 0.0240 | 0.0200 | 0.0240 | +0.0035 | +17.07% | 13:00 |
| HG.Z21:F22 | Dec 2021/Jan 2022 Spread | 0.0005 | 0.0020 | 0.0005 | 0.0015 | +0.0005 | +50.00% | 15:25 |
| HG.Z21:G22 | Dec 2021/Feb 2022 Spread | -0.0020 | -0.0015 | -0.0020 | 0.0005 | +0.0025 | 0.00% | 11:37 |
| HG.Z21:K22 | Dec 2021/May 2022 Spread | 0.0125 | 0.0145 | 0.0100 | 0.0145 | +0.0040 | +38.10% | 15:14 |
| HG.Z21:J22 | Dec 2021/Apr 2022 Spread | 0.0085 | 0.0085 | 0.0085 | 0.0070 | -0.0005 | -5.88% | 13:05 |
| HG.Z21:H23 | Dec 2021/Mar 2023 Spread | 0.0755 | 0.0755 | 0.0755 | 0.0525 | +0.0205 | +33.88% | 08:19 |
| HG.Z21:H22 | Dec 2021/Mar 2022 Spread | 0.0055 | 0.0075 | 0.0035 | 0.0070 | +0.0015 | +27.27% | 16:07 |
| HG.F22:G22 | Jan 2022/Feb 2022 Spread | -0.0015 | 0.0005 | -0.0020 | -0.0010 | -0.0015 | -300.00% | 12:41 |
| HG.G22:H22 | Feb 2022/Mar 2022 Spread | 0.0065 | 0.0075 | 0.0065 | 0.0060 | 0.0000 | 0.00% | 12:41 |
| HG.H22:H23 | Mar 2022/Mar 2023 Spread | 0.0575 | 0.0610 | 0.0450 | 0.0465 | -0.0090 | -20.00% | 10:15 |
| HG.H22:K22 | Mar 2022/May 2022 Spread | 0.0060 | 0.0080 | 0.0060 | 0.0070 | +0.0015 | +27.27% | 14:12 |
| HG.H22:M22 | Mar 2022/Jun 2022 Spread | 0.0085 | 0.0085 | 0.0085 | 0.0070 | -0.0020 | -23.53% | 03:09 |
| HG.H22:N22 | Mar 2022/Jul 2022 Spread | 0.0155 | 0.0165 | 0.0150 | 0.0160 | +0.0020 | +14.29% | 11:55 |
| HG.H22:U22 | Mar 2022/Sep 2022 Spread | 0.0240 | 0.0275 | 0.0240 | 0.0275 | +0.0115 | +71.88% | 13:00 |
| HG.H22:J22 | Mar 2022/Apr 2022 Spread | 0.001 | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 10:08 |
| HG.J22:K22 | Apr 2022/May 2022 Spread | 0.005 | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 14:02 |
| HG.K22:M22 | May 2022/Jun 2022 Spread | 0.0010 | 0.0020 | 0.0010 | 0.0020 | +0.0035 | 0.00% | 08:08 |
| HG.K22:N22 | May 2022/Jul 2022 Spread | 0.0090 | 0.0100 | 0.0085 | 0.0090 | +0.0005 | +5.88% | 14:47 |
| HG.M22:N22 | Jun 2022/Jul 2022 Spread | 0.0070 | 0.0070 | 0.0070 | 0.0070 | +0.0025 | +55.56% | 08:08 |
| HG.N22:U22 | Jul 2022/Sep 2022 Spread | 0.0085 | 0.0100 | 0.0080 | 0.0090 | +0.0005 | +5.88% | 14:47 |
| HG.N22:Q22 | Jul 2022/Aug 2022 Spread | -0.0020 | 0.0015 | -0.0095 | 0.0005 | +0.0010 | +66.67% | 13:06 |
| HG.N22:N23 | Jul 2022/Jul 2023 Spread | 0.052 | 0.052 | 0.052 | 0.055 | -0.007 | -13.46% | 11:49 |
| HG.Q22:U22 | Aug 2022/Sep 2022 Spread | 0.0035 | 0.0150 | 0.0035 | 0.0075 | +0.0015 | +23.08% | 14:21 |
| HG.U22:Z22 | Sep 2022/Dec 2022 Spread | 0.0155 | 0.0155 | 0.0130 | 0.0140 | +0.0035 | +33.33% | 13:55 |
| HG.U22:X22 | Sep 2022/Nov 2022 Spread | -0.003 | -0.003 | -0.003 | 0.001 | -0.004 | 0.00% | 11:00 |
| HG.U22:V22 | Sep 2022/Oct 2022 Spread | -0.0005 | -0.0005 | -0.0005 | -0.0005 | +0.0020 | 0.00% | 13:00 |
| HG.V22:Z22 | Oct 2022/Dec 2022 Spread | 0.0140 | 0.0140 | 0.0140 | 0.0135 | -0.0020 | -14.29% | 11:58 |
| HG.V22:X22 | Oct 2022/Nov 2022 Spread | 0.0030 | 0.0030 | 0.0005 | 0.0025 | -0.0010 | -200.00% | 11:58 |
| HG.X22:Z22 | Nov 2022/Dec 2022 Spread | 0.0110 | 0.0110 | 0.0105 | 0.0105 | -0.0005 | -4.17% | 13:02 |
| HG.Z22:G23 | Dec 2022/Feb 2023 Spread | 0.0075 | 0.0075 | 0.0075 | 0.0030 | +0.0045 | +60.00% | 08:19 |
| HG.Z22:H23 | Dec 2022/Mar 2023 Spread | 0.0100 | 0.0100 | 0.0100 | 0.0125 | -0.0010 | -10.00% | 10:17 |
| HG.Z22:Z23 | Dec 2022/Dec 2023 Spread | 0.0645 | 0.0650 | 0.0645 | 0.0650 | +0.0035 | +5.38% | 13:55 |
| HG.G23:H23 | Feb 2023/Mar 2023 Spread | 0.0120 | 0.0120 | 0.0120 | 0.0095 | +0.0010 | +8.33% | 08:19 |
| HG.H23:K23 | Mar 2023/May 2023 Spread | 0.0120 | 0.0125 | 0.0120 | 0.0125 | +0.0010 | +9.09% | 13:55 |
| 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