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 | 2.6970 | 2.7140 | 2.6970 | 2.7075 | +0.0210 | +0.74% | 13:08 |
| HG.M19 | Jun 2019 | 2.6950 | 2.7115 | 2.6950 | 2.7030 | +0.0185 | +0.65% | 12:21 |
| HG.N19 | Jul 2019 | 2.6815 | 2.7085 | 2.6805 | 2.6985 | +0.0180 | +0.64% | 16:58 |
| HG.Q19 | Aug 2019 | 2.7045 | 2.7085 | 2.7025 | 2.7035 | +0.0200 | +0.71% | 13:04 |
| HG.U19 | Sep 2019 | 2.6835 | 2.7110 | 2.6835 | 2.7015 | +0.0180 | +0.64% | 16:32 |
| HG.V19 | Oct 2019 | 2.708 | 2.709 | 2.708 | 2.709 | +0.020 | +0.71% | 13:53 |
| HG.X19 | Nov 2019 | 2.7200 | 2.7200 | 2.7095 | 2.7120 | +0.0195 | +0.69% | 13:09 |
| HG.Z19 | Dec 2019 | 2.7045 | 2.7185 | 2.6980 | 2.7075 | +0.0160 | +0.57% | 16:29 |
| HG.F20 | Jan 2020 | 2.7000 | 2.7000 | 2.6845 | 2.6850 | -0.0145 | -0.52% | 09:54 |
| HG.G20 | Feb 2020 | 2.6885 | 2.6890 | 2.6885 | 2.6890 | -0.0145 | -0.52% | 09:54 |
| HG.H20 | Mar 2020 | 2.7120 | 2.7210 | 2.7120 | 2.7135 | +0.0145 | +0.52% | 13:59 |
| HG.J20 | Apr 2020 | 2.7000 | 2.7000 | 2.6935 | 2.6940 | -0.0140 | -0.50% | 09:54 |
| HG.K20 | May 2020 | 2.7000 | 2.7000 | 2.6940 | 2.6965 | -0.0140 | -0.50% | 09:54 |
| HG.M20 | Jun 2020 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.0165 | -0.59% | 09:00 |
| HG.N20 | Jul 2020 | 2.7415 | 2.7445 | 2.7340 | 2.7340 | +0.0200 | +0.74% | 10:48 |
| HG.K19:Z19 | May 2019/Dec 2019 Spread | -0.005 | -0.005 | -0.005 | -0.005 | -0.001 | 0.00% | 07:43 |
| HG.K19:N19 | May 2019/Jul 2019 Spread | 0.0045 | 0.0070 | 0.0045 | 0.0065 | +0.0005 | 0.00% | 13:08 |
| HG.K19:M19 | May 2019/Jun 2019 Spread | 0.003 | 0.003 | 0.003 | 0.003 | +0.001 | 0.00% | 12:55 |
| HG.M19:N19 | Jun 2019/Jul 2019 Spread | 0.0050 | 0.0050 | 0.0030 | 0.0035 | -0.0005 | 0.00% | 14:25 |
| HG.M19:U19 | Jun 2019/Sep 2019 Spread | -0.0030 | -0.0030 | -0.0030 | -0.0030 | -0.0035 | 0.00% | 12:19 |
| HG.M19:Q19 | Jun 2019/Aug 2019 Spread | 0.002 | 0.002 | 0.002 | 0.002 | +0.001 | +50.00% | 12:42 |
| HG.N19:N20 | Jul 2019/Jul 2020 Spread | -0.0450 | -0.0450 | -0.0450 | -0.0450 | -0.0115 | 0.00% | 09:48 |
| HG.N19:U19 | Jul 2019/Sep 2019 Spread | -0.003 | -0.002 | -0.004 | -0.003 | 0.000 | 0.00% | 16:32 |
| HG.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.0030 | -0.0025 | -0.0035 | -0.0025 | +0.0005 | 0.00% | 13:04 |
| HG.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.0100 | -0.0095 | -0.0110 | -0.0095 | +0.0015 | 0.00% | 16:29 |
| HG.N19:H20 | Jul 2019/Mar 2020 Spread | -0.0175 | -0.0160 | -0.0185 | -0.0160 | +0.0025 | 0.00% | 13:59 |
| HG.N19:F20 | Jul 2019/Jan 2020 Spread | -0.0205 | -0.0205 | -0.0205 | -0.0205 | -0.0045 | 0.00% | 21:04 |
| HG.Q19:U19 | Aug 2019/Sep 2019 Spread | 0.0005 | 0.0005 | 0.0005 | 0.0005 | +0.0010 | 0.00% | 08:35 |
| HG.U19:X19 | Sep 2019/Nov 2019 Spread | -0.0095 | -0.0080 | -0.0095 | -0.0080 | +0.0010 | 0.00% | 12:22 |
| HG.U19:H20 | Sep 2019/Mar 2020 Spread | -0.0150 | -0.0130 | -0.0150 | -0.0130 | +0.0025 | 0.00% | 12:59 |
| HG.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.0075 | -0.0070 | -0.0080 | -0.0070 | +0.0010 | 0.00% | 13:44 |
| HG.U19:V19 | Sep 2019/Oct 2019 Spread | -0.0055 | -0.0055 | -0.0060 | -0.0060 | -0.0005 | 0.00% | 13:53 |
| HG.V19:Z19 | Oct 2019/Dec 2019 Spread | -0.0020 | -0.0020 | -0.0020 | -0.0020 | +0.0005 | 0.00% | 12:59 |
| HG.V19:X19 | Oct 2019/Nov 2019 Spread | -0.0030 | -0.0030 | -0.0035 | -0.0035 | +0.0005 | 0.00% | 12:58 |
| HG.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.0010 | 0.0015 | 0.0010 | 0.0015 | +0.0005 | +33.33% | 13:09 |
| HG.Z19:Z20 | Dec 2019/Dec 2020 Spread | -0.041 | -0.041 | -0.043 | -0.043 | +0.001 | 0.00% | 10:59 |
| HG.Z19:K20 | Dec 2019/May 2020 Spread | -0.0175 | -0.0175 | -0.0175 | -0.0175 | -0.0005 | 0.00% | 09:13 |
| HG.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.0065 | -0.0060 | -0.0065 | -0.0060 | 0.0000 | 0.00% | 12:59 |
| HG.Z19:G20 | Dec 2019/Feb 2020 Spread | -0.0110 | -0.0090 | -0.0115 | -0.0090 | +0.0015 | 0.00% | 15:06 |
| HG.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.0075 | -0.0060 | -0.0075 | -0.0065 | +0.0010 | 0.00% | 13:04 |
| HG.F20:G20 | Jan 2020/Feb 2020 Spread | -0.004 | -0.004 | -0.004 | -0.004 | 0.000 | 0.00% | 09:54 |
| HG.F20:H20 | Jan 2020/Mar 2020 Spread | -0.0010 | -0.0010 | -0.0010 | -0.0010 | +0.0005 | 0.00% | 12:59 |
| HG.G20:H20 | Feb 2020/Mar 2020 Spread | 0.0025 | 0.0025 | 0.0025 | 0.0025 | +0.0005 | 0.00% | 07:16 |
| HG.H20:J20 | Mar 2020/Apr 2020 Spread | -0.0050 | -0.0050 | -0.0050 | -0.0050 | +0.0005 | 0.00% | 10:59 |
| HG.H20:Z20 | Mar 2020/Dec 2020 Spread | -0.033 | -0.033 | -0.033 | -0.033 | -0.001 | 0.00% | 07:48 |
| HG.H20:K20 | Mar 2020/May 2020 Spread | -0.0065 | -0.0065 | -0.0080 | -0.0070 | -0.0005 | 0.00% | 13:02 |
| HG.H20:U20 | Mar 2020/Sep 2020 Spread | -0.026 | -0.026 | -0.026 | -0.026 | 0.000 | 0.00% | 12:31 |
| HG.H20:N20 | Mar 2020/Jul 2020 Spread | -0.024 | -0.024 | -0.024 | -0.024 | -0.009 | 0.00% | 09:48 |
| HG.K20:M20 | May 2020/Jun 2020 Spread | -0.006 | -0.005 | -0.006 | -0.005 | +0.001 | 0.00% | 13:54 |
| HG.K20:N20 | May 2020/Jul 2020 Spread | -0.0085 | -0.0080 | -0.0090 | -0.0080 | +0.0010 | 0.00% | 13:55 |
| HG.M20:N20 | Jun 2020/Jul 2020 Spread | -0.0025 | -0.0025 | -0.0025 | -0.0025 | 0.0000 | 0.00% | 12:40 |
| HG.N20:U20 | Jul 2020/Sep 2020 Spread | -0.009 | -0.009 | -0.009 | -0.009 | +0.002 | 0.00% | 10:48 |
| HG.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0105 | -0.0095 | -0.0105 | -0.0100 | +0.0005 | 0.00% | 12:49 |
| HG.U20:V20 | Sep 2020/Oct 2020 Spread | -0.0065 | -0.0065 | -0.0065 | -0.0065 | 0.0000 | 0.00% | 10:59 |
| HG.Z20:H21 | Dec 2020/Mar 2021 Spread | -0.0080 | -0.0080 | -0.0080 | -0.0080 | -0.0005 | 0.00% | 14:09 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||