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.G19 | Feb 2019 | 2.802 | 2.820 | 2.789 | 2.820 | +0.044 | +1.65% | 14:55 |
| HG.H19 | Mar 2019 | 2.7710 | 2.8215 | 2.7515 | 2.8150 | +0.0410 | +1.54% | 16:59 |
| HG.J19 | Apr 2019 | 2.7725 | 2.8230 | 2.7620 | 2.8230 | +0.0445 | +1.67% | 16:08 |
| HG.K19 | May 2019 | 2.7770 | 2.8260 | 2.7595 | 2.8195 | +0.0385 | +1.45% | 16:59 |
| HG.M19 | Jun 2019 | 2.7730 | 2.8245 | 2.7730 | 2.8245 | +0.0400 | +1.50% | 15:55 |
| HG.N19 | Jul 2019 | 2.7860 | 2.8305 | 2.7675 | 2.8275 | +0.0410 | +1.53% | 16:21 |
| HG.Q19 | Aug 2019 | 2.8065 | 2.8250 | 2.7985 | 2.8250 | +0.0335 | +1.25% | 13:28 |
| HG.U19 | Sep 2019 | 2.7785 | 2.8295 | 2.7785 | 2.8280 | +0.0370 | +1.38% | 16:42 |
| HG.V19 | Oct 2019 | 2.8025 | 2.8335 | 2.8025 | 2.8335 | +0.0365 | +1.37% | 13:29 |
| HG.X19 | Nov 2019 | 2.834 | 2.834 | 2.834 | 2.834 | +0.036 | +1.34% | 13:29 |
| HG.Z19 | Dec 2019 | 2.7825 | 2.8365 | 2.7825 | 2.8310 | +0.0355 | +1.32% | 16:48 |
| HG.F20 | Jan 2020 | 2.798 | 2.805 | 2.797 | 2.805 | +0.006 | +0.23% | 09:50 |
| HG.G20 | Feb 2020 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | +0.0045 | +0.17% | 09:52 |
| HG.H20 | Mar 2020 | 2.8040 | 2.8040 | 2.7965 | 2.7965 | -0.0025 | -0.09% | 09:53 |
| HG.J20 | Apr 2020 | 2.7975 | 2.7975 | 2.7975 | 2.7975 | -0.0055 | -0.20% | 09:53 |
| HG.K20 | May 2020 | 2.798 | 2.798 | 2.798 | 2.798 | -0.005 | -0.18% | 09:54 |
| HG.M20 | Jun 2020 | 2.7845 | 2.7845 | 2.7845 | 2.7845 | -0.0205 | -0.75% | 09:54 |
| HG.N20 | Jul 2020 | 2.8045 | 2.8045 | 2.8045 | 2.8045 | +0.0050 | +0.18% | 12:57 |
| HG.G19:K19 | Feb 2019/May 2019 Spread | -0.003 | -0.003 | -0.003 | -0.003 | +0.002 | 0.00% | 12:57 |
| HG.G19:H19 | Feb 2019/Mar 2019 Spread | 0.0025 | 0.0060 | 0.0005 | 0.0015 | -0.0005 | -12.50% | 14:55 |
| HG.H19:K19 | Mar 2019/May 2019 Spread | -0.007 | -0.004 | -0.008 | -0.004 | +0.003 | 0.00% | 16:59 |
| HG.H19:H20 | Mar 2019/Mar 2020 Spread | -0.0155 | -0.0155 | -0.0155 | -0.0155 | +0.0095 | 0.00% | 09:53 |
| HG.H19:J19 | Mar 2019/Apr 2019 Spread | -0.0050 | -0.0035 | -0.0050 | -0.0035 | +0.0010 | 0.00% | 16:08 |
| HG.H19:Z19 | Mar 2019/Dec 2019 Spread | -0.0220 | -0.0175 | -0.0230 | -0.0165 | +0.0050 | 0.00% | 16:48 |
| HG.H19:U19 | Mar 2019/Sep 2019 Spread | -0.0185 | -0.0140 | -0.0190 | -0.0150 | +0.0020 | 0.00% | 13:29 |
| HG.H19:N19 | Mar 2019/Jul 2019 Spread | -0.0140 | -0.0085 | -0.0145 | -0.0085 | +0.0040 | 0.00% | 16:21 |
| HG.J19:K19 | Apr 2019/May 2019 Spread | -0.0030 | -0.0005 | -0.0030 | -0.0010 | +0.0015 | 0.00% | 16:08 |
| HG.K19:G20 | May 2019/Feb 2020 Spread | -0.0155 | -0.0155 | -0.0155 | -0.0155 | +0.0030 | 0.00% | 09:52 |
| HG.K19:Z19 | May 2019/Dec 2019 Spread | -0.0155 | -0.0130 | -0.0160 | -0.0140 | +0.0005 | 0.00% | 13:41 |
| HG.K19:Q19 | May 2019/Aug 2019 Spread | -0.0085 | -0.0085 | -0.0085 | -0.0085 | +0.0020 | 0.00% | 09:41 |
| HG.K19:V19 | May 2019/Oct 2019 Spread | -0.014 | -0.014 | -0.014 | -0.014 | +0.002 | 0.00% | 09:52 |
| HG.K19:M19 | May 2019/Jun 2019 Spread | -0.0045 | -0.0035 | -0.0045 | -0.0035 | 0.0000 | 0.00% | 14:27 |
| HG.K19:U19 | May 2019/Sep 2019 Spread | -0.0105 | -0.0090 | -0.0115 | -0.0090 | +0.0010 | 0.00% | 16:42 |
| HG.K19:N19 | May 2019/Jul 2019 Spread | -0.0060 | -0.0045 | -0.0065 | -0.0050 | +0.0005 | 0.00% | 15:52 |
| HG.M19:N19 | Jun 2019/Jul 2019 Spread | -0.0015 | -0.0015 | -0.0015 | -0.0015 | +0.0005 | 0.00% | 15:55 |
| HG.M19:U19 | Jun 2019/Sep 2019 Spread | -0.0075 | -0.0075 | -0.0075 | -0.0075 | 0.0000 | 0.00% | 06:31 |
| HG.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.008 | -0.008 | -0.009 | -0.008 | +0.001 | 0.00% | 12:59 |
| HG.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.0050 | -0.0030 | -0.0055 | -0.0050 | 0.0000 | 0.00% | 13:28 |
| HG.N19:N20 | Jul 2019/Jul 2020 Spread | -0.0175 | -0.0175 | -0.0175 | -0.0175 | -0.0005 | 0.00% | 12:57 |
| HG.N19:U19 | Jul 2019/Sep 2019 Spread | -0.0045 | -0.0040 | -0.0050 | -0.0045 | 0.0000 | 0.00% | 14:01 |
| HG.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.0010 | -0.0010 | -0.0010 | -0.0010 | -0.0015 | 0.00% | 09:41 |
| HG.U19:U20 | Sep 2019/Sep 2020 Spread | -0.019 | -0.019 | -0.019 | -0.019 | -0.002 | 0.00% | 12:59 |
| HG.U19:V19 | Sep 2019/Oct 2019 Spread | -0.0045 | -0.0040 | -0.0050 | -0.0050 | +0.0010 | 0.00% | 13:29 |
| HG.U19:X19 | Sep 2019/Nov 2019 Spread | -0.0055 | -0.0055 | -0.0055 | -0.0055 | +0.0015 | 0.00% | 12:42 |
| HG.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.0045 | -0.0035 | -0.0045 | -0.0040 | +0.0005 | 0.00% | 15:14 |
| HG.V19:X19 | Oct 2019/Nov 2019 Spread | -0.0005 | -0.0005 | -0.0005 | -0.0005 | +0.0005 | 0.00% | 13:29 |
| HG.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.001 | 0.002 | 0.001 | 0.002 | +0.001 | +100.00% | 13:03 |
| HG.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.0010 | 0.0025 | 0.0010 | 0.0015 | -0.0010 | -66.67% | 13:00 |
| HG.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.0035 | -0.0030 | -0.0035 | -0.0035 | 0.0000 | 0.00% | 09:53 |
| HG.Z19:G20 | Dec 2019/Feb 2020 Spread | -0.0015 | -0.0015 | -0.0015 | -0.0015 | +0.0025 | 0.00% | 09:52 |
| HG.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.0045 | -0.0030 | -0.0045 | -0.0035 | 0.0000 | 0.00% | 14:23 |
| HG.F20:G20 | Jan 2020/Feb 2020 Spread | 0.0010 | 0.0010 | 0.0010 | 0.0010 | +0.0015 | 0.00% | 09:52 |
| HG.G20:H20 | Feb 2020/Mar 2020 Spread | -0.0010 | -0.0010 | -0.0010 | -0.0015 | 0.00% | 09:54 | |
| HG.H20:K20 | Mar 2020/May 2020 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | +0.0005 | 0.00% | 13:00 |
| HG.H20:Z20 | Mar 2020/Dec 2020 Spread | -0.014 | -0.014 | -0.014 | -0.014 | +0.003 | 0.00% | 12:40 |
| HG.H20:U20 | Mar 2020/Sep 2020 Spread | -0.0120 | -0.0120 | -0.0120 | -0.0120 | -0.0015 | 0.00% | 12:59 |
| HG.H20:N20 | Mar 2020/Jul 2020 Spread | -0.0065 | -0.0065 | -0.0065 | -0.0065 | +0.0020 | 0.00% | 12:41 |
| HG.K20:N20 | May 2020/Jul 2020 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | +0.0005 | 0.00% | 13:00 |
| HG.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0040 | -0.0040 | -0.0045 | -0.0045 | -0.0005 | 0.00% | 12:57 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
