Monday May 20, 10:36PM EDT

New York Mercantile Exchange (NYMEX)Metals › COPPER (HG)
MarketContractOpenHighLowLastChangePctTime
HG.K19May 20192.7372.7392.7372.739+0.002+0.07%18:48
HG.M19Jun 20192.73502.73652.73502.7360+0.0070+0.25%21:30
HG.N19Jul 20192.72752.73902.72702.7345+0.0055+0.19%22:25
HG.Q19Aug 20192.73302.73302.72902.7305-0.0115-0.41%13:48
HG.U19Sep 20192.72952.73602.72952.7355+0.0035+0.12%21:16
HG.V19Oct 20192.73452.73452.73452.7345-0.0125-0.44%11:48
HG.X19Nov 20192.73852.73852.73852.7385-0.0110-0.39%11:50
HG.Z19Dec 20192.74702.74702.72252.7380-0.0105-0.37%16:29
HG.F20Jan 20202.74252.74252.74252.7425-0.0125-0.45%11:47
HG.G20Feb 20202.74502.74502.74502.7450-0.0125-0.45%11:48
HG.H20Mar 20202.74602.74802.72902.7440-0.0115-0.41%14:39
HG.J20Apr 20202.78202.78202.76602.7660+0.0055+0.20%13:20
HG.K20May 20202.75102.75102.75102.7510-0.0125-0.45%11:50
HG.M20Jun 20202.76752.76752.76752.7675-0.0115-0.41%16:19
HG.N20Jul 20202.76602.76602.76402.7640-0.0075-0.28%14:40
HG.U20Sep 20202.77752.77752.77752.7775-0.0130-0.48%14:47
HG.Z20Dec 20202.78652.78652.78652.7865-0.0110-0.39%14:47
HG.K19:M19May 2019/Jun 2019 Spread0.00700.00700.00650.0070-0.00050.00%13:00
HG.K19:N19May 2019/Jul 2019 Spread0.00950.00950.00950.0095-0.00050.00%18:48
HG.M19:N19Jun 2019/Jul 2019 Spread0.00400.00400.00300.0040+0.00050.00%21:30
HG.N19:Z19Jul 2019/Dec 2019 Spread-0.0100-0.0085-0.0105-0.0105-0.00050.00%16:29
HG.N19:X19Jul 2019/Nov 2019 Spread-0.008-0.008-0.008-0.0080.0000.00%06:41
HG.N19:U19Jul 2019/Sep 2019 Spread-0.0025-0.0025-0.0030-0.0030-0.00050.00%21:16
HG.N19:Q19Jul 2019/Aug 2019 Spread-0.0035-0.0035-0.0035-0.0035-0.00050.00%21:12
HG.N19:N20Jul 2019/Jul 2020 Spread-0.039-0.039-0.039-0.039-0.0060.00%14:21
HG.N19:H20Jul 2019/Mar 2020 Spread-0.017-0.015-0.018-0.018-0.0010.00%14:39
HG.Q19:U19Aug 2019/Sep 2019 Spread0.00050.00100.00050.00050.00000.00%13:02
HG.U19:Z19Sep 2019/Dec 2019 Spread-0.0070-0.0065-0.0075-0.0075-0.00050.00%14:40
HG.U19:X19Sep 2019/Nov 2019 Spread-0.0085-0.0085-0.0085-0.0085-0.00050.00%11:50
HG.U19:V19Sep 2019/Oct 2019 Spread-0.0055-0.0055-0.0055-0.00550.00000.00%12:44
HG.U19:H20Sep 2019/Mar 2020 Spread-0.0150-0.0130-0.0160-0.01450.00000.00%15:34
HG.V19:Z19Oct 2019/Dec 2019 Spread-0.0025-0.0025-0.0025-0.0025-0.00150.00%12:02
HG.V19:X19Oct 2019/Nov 2019 Spread-0.0030-0.0030-0.0030-0.0030-0.00050.00%12:03
HG.X19:Z19Nov 2019/Dec 2019 Spread0.00150.00150.00100.00100.00000.00%12:52
HG.Z19:F20Dec 2019/Jan 2020 Spread-0.0065-0.0065-0.0065-0.00650.00000.00%11:47
HG.Z19:G20Dec 2019/Feb 2020 Spread-0.0095-0.0095-0.0095-0.0095-0.00050.00%14:46
HG.Z19:H20Dec 2019/Mar 2020 Spread-0.0070-0.0065-0.0070-0.00700.00000.00%13:03
HG.Z19:N20Dec 2019/Jul 2020 Spread-0.024-0.024-0.024-0.0240.0000.00%13:16
HG.Z19:Z20Dec 2019/Dec 2020 Spread-0.0400-0.0395-0.0400-0.0395+0.00050.00%13:16
HG.Z19:U20Dec 2019/Sep 2020 Spread-0.032-0.032-0.032-0.032+0.0010.00%13:17
HG.F20:H20Jan 2020/Mar 2020 Spread-0.0015-0.0015-0.0015-0.0015+0.00050.00%11:54
HG.G20:H20Feb 2020/Mar 2020 Spread0.0020.0020.0020.0020.0000.00%11:48
HG.H20:J20Mar 2020/Apr 2020 Spread-0.005-0.005-0.005-0.0050.0000.00%14:40
HG.H20:K20Mar 2020/May 2020 Spread-0.0070-0.0070-0.0075-0.0075+0.00050.00%12:38
HG.H20:Z20Mar 2020/Dec 2020 Spread-0.0315-0.0315-0.0330-0.0330-0.00050.00%12:59
HG.J20:K20Apr 2020/May 2020 Spread-0.0025-0.0025-0.0025-0.0025+0.0005+25.00%14:40
HG.K20:M20May 2020/Jun 2020 Spread-0.0055-0.0050-0.0055-0.0055+0.00050.00%14:40
HG.K20:N20May 2020/Jul 2020 Spread-0.0080-0.0075-0.0080-0.0080+0.00050.00%13:17
HG.M20:N20Jun 2020/Jul 2020 Spread-0.002-0.002-0.002-0.0020.0000.00%14:40
HG.N20:U20Jul 2020/Sep 2020 Spread-0.0075-0.0075-0.0080-0.0075+0.00150.00%15:08
HG.U20:Z20Sep 2020/Dec 2020 Spread-0.0085-0.0085-0.0085-0.0085+0.00100.00%12:39
HG.U20:V20Sep 2020/Oct 2020 Spread-0.0055-0.0055-0.0055-0.0055+0.00050.00%12:56
HG.Z20:H21Dec 2020/Mar 2021 Spread-0.0075-0.0075-0.0080-0.0080-0.00050.00%14:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.