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.F19 | Jan 2019 | 2.704 | 2.736 | 2.704 | 2.727 | +0.027 | +1.02% | 15:10 |
| HG.G19 | Feb 2019 | 2.6995 | 2.7240 | 2.6940 | 2.7180 | +0.0355 | +1.35% | 16:51 |
| HG.H19 | Mar 2019 | 2.6970 | 2.7270 | 2.6865 | 2.7120 | +0.0320 | +1.21% | 16:58 |
| HG.J19 | Apr 2019 | 2.6990 | 2.7220 | 2.6970 | 2.7195 | +0.0350 | +1.32% | 13:44 |
| HG.K19 | May 2019 | 2.7030 | 2.7320 | 2.6945 | 2.7190 | +0.0325 | +1.23% | 16:57 |
| HG.M19 | Jun 2019 | 2.7200 | 2.7315 | 2.7075 | 2.7280 | +0.0360 | +1.36% | 13:52 |
| HG.N19 | Jul 2019 | 2.7055 | 2.7370 | 2.6990 | 2.7225 | +0.0290 | +1.09% | 16:11 |
| HG.Q19 | Aug 2019 | 2.716 | 2.716 | 2.716 | 2.716 | +0.018 | +0.68% | 10:12 |
| HG.U19 | Sep 2019 | 2.7340 | 2.7365 | 2.7030 | 2.7345 | +0.0350 | +1.32% | 13:49 |
| HG.V19 | Oct 2019 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +0.0355 | +1.33% | 13:47 |
| HG.X19 | Nov 2019 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | +0.0355 | +1.29% | 13:47 |
| HG.Z19 | Dec 2019 | 2.7350 | 2.7410 | 2.7200 | 2.7375 | +0.0325 | +1.22% | 13:48 |
| HG.F20 | Jan 2020 | 2.7385 | 2.7385 | 2.7320 | 2.7330 | +0.0235 | +0.89% | 05:30 |
| HG.H20 | Mar 2020 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +0.0395 | +1.44% | 11:36 |
| HG.K20 | May 2020 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | +0.0370 | +1.34% | 11:36 |
| HG.F19:G19 | Jan 2019/Feb 2019 Spread | 0.0070 | 0.0175 | 0.0055 | 0.0175 | 0.0000 | 0.00% | 12:02 |
| HG.F19:H19 | Jan 2019/Mar 2019 Spread | 0.0125 | 0.0220 | 0.0125 | 0.0155 | -0.0045 | -300.00% | 15:10 |
| HG.G19:H19 | Feb 2019/Mar 2019 Spread | 0.0020 | 0.0035 | 0.0020 | 0.0030 | +0.0005 | +50.00% | 16:53 |
| HG.H19:Z19 | Mar 2019/Dec 2019 Spread | -0.0185 | -0.0170 | -0.0210 | -0.0210 | +0.0040 | 0.00% | 13:48 |
| HG.H19:H20 | Mar 2019/Mar 2020 Spread | -0.038 | -0.038 | -0.038 | -0.038 | +0.001 | 0.00% | 09:29 |
| HG.H19:J19 | Mar 2019/Apr 2019 Spread | -0.0045 | -0.0035 | -0.0050 | -0.0045 | 0.0000 | 0.00% | 13:44 |
| HG.H19:K19 | Mar 2019/May 2019 Spread | -0.0070 | -0.0050 | -0.0070 | -0.0065 | 0.0000 | 0.00% | 16:57 |
| HG.H19:M19 | Mar 2019/Jun 2019 Spread | -0.0175 | -0.0175 | -0.0175 | -0.0175 | -0.0020 | 0.00% | 02:05 |
| HG.H19:N19 | Mar 2019/Jul 2019 Spread | -0.0125 | -0.0100 | -0.0125 | -0.0120 | +0.0015 | 0.00% | 16:23 |
| HG.H19:U19 | Mar 2019/Sep 2019 Spread | -0.0170 | -0.0135 | -0.0170 | -0.0170 | +0.0025 | 0.00% | 13:47 |
| HG.J19:K19 | Apr 2019/May 2019 Spread | -0.002 | -0.001 | -0.002 | -0.001 | +0.001 | 0.00% | 10:56 |
| HG.K19:M19 | May 2019/Jun 2019 Spread | -0.0060 | -0.0050 | -0.0065 | -0.0050 | +0.0005 | 0.00% | 13:52 |
| HG.K19:Q19 | May 2019/Aug 2019 Spread | -0.0135 | -0.0135 | -0.0135 | -0.0135 | -0.0020 | 0.00% | 10:38 |
| HG.K19:Z19 | May 2019/Dec 2019 Spread | -0.0150 | -0.0120 | -0.0150 | -0.0150 | +0.0035 | 0.00% | 12:59 |
| HG.K19:U19 | May 2019/Sep 2019 Spread | -0.0110 | -0.0090 | -0.0110 | -0.0105 | +0.0025 | 0.00% | 12:59 |
| HG.K19:N19 | May 2019/Jul 2019 Spread | -0.0060 | -0.0050 | -0.0065 | -0.0060 | +0.0010 | 0.00% | 14:15 |
| HG.M19:N19 | Jun 2019/Jul 2019 Spread | -0.0005 | -0.0005 | -0.0015 | -0.0015 | -0.0025 | 0.00% | 12:03 |
| HG.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.0090 | -0.0090 | -0.0090 | -0.0090 | +0.0025 | 0.00% | 11:46 |
| HG.N19:U19 | Jul 2019/Sep 2019 Spread | -0.0050 | -0.0040 | -0.0050 | -0.0045 | +0.0015 | 0.00% | 13:49 |
| HG.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.0045 | -0.0040 | -0.0060 | -0.0040 | +0.0005 | 0.00% | 13:10 |
| HG.N19:F20 | Jul 2019/Jan 2020 Spread | -0.010 | -0.010 | -0.010 | -0.010 | +0.006 | 0.00% | 05:26 |
| HG.Q19:U19 | Aug 2019/Sep 2019 Spread | 0.0020 | 0.0020 | 0.0020 | 0.0020 | +0.0035 | +350.00% | 10:38 |
| HG.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.0050 | -0.0035 | -0.0050 | -0.0040 | +0.0015 | 0.00% | 15:19 |
| HG.U19:V19 | Sep 2019/Oct 2019 Spread | -0.004 | -0.004 | -0.005 | -0.005 | 0.000 | 0.00% | 13:47 |
| HG.V19:X19 | Oct 2019/Nov 2019 Spread | -0.0025 | -0.0025 | -0.0025 | -0.0025 | 0.0000 | 0.00% | 13:47 |
| HG.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.0010 | 0.0010 | 0.0010 | 0.0010 | +0.0005 | +50.00% | 13:02 |
| HG.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.002 | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 12:49 |
| HG.Z19:G20 | Dec 2019/Feb 2020 Spread | -0.0025 | -0.0025 | -0.0025 | -0.0025 | +0.0025 | 0.00% | 12:51 |
| HG.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.0045 | -0.0035 | -0.0045 | -0.0040 | +0.0015 | 0.00% | 11:36 |
| HG.Z19:N20 | Dec 2019/Jul 2020 Spread | -0.0130 | -0.0130 | -0.0130 | -0.0130 | +0.0075 | 0.00% | 14:12 |
| HG.Z19:U20 | Dec 2019/Sep 2020 Spread | -0.0190 | -0.0190 | -0.0190 | -0.0190 | -0.0025 | 0.00% | 12:50 |
| HG.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.0020 | -0.0020 | -0.0020 | -0.0020 | +0.0025 | 0.00% | 05:26 |
| HG.Z19:Z20 | Dec 2019/Dec 2020 Spread | -0.0220 | -0.0220 | -0.0220 | -0.0220 | +0.0055 | 0.00% | 12:59 |
| HG.Z19:K20 | Dec 2019/May 2020 Spread | -0.0090 | -0.0090 | -0.0090 | -0.0090 | +0.0045 | 0.00% | 14:11 |
| HG.G20:H20 | Feb 2020/Mar 2020 Spread | -0.0005 | -0.0005 | -0.0005 | -0.0005 | 0.0000 | 0.00% | 12:51 |
| HG.H20:J20 | Mar 2020/Apr 2020 Spread | -0.006 | -0.006 | -0.006 | -0.006 | 0.000 | 0.00% | 13:25 |
| HG.H20:K20 | Mar 2020/May 2020 Spread | -0.0030 | -0.0025 | -0.0030 | -0.0025 | +0.0025 | 0.00% | 11:36 |
| HG.K20:N20 | May 2020/Jul 2020 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | +0.0010 | 0.00% | 12:50 |
| HG.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | +0.0010 | 0.00% | 12:50 |
| HG.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0050 | -0.0050 | -0.0050 | -0.0050 | +0.0005 | 0.00% | 14:19 |
| HG.Z20:H21 | Dec 2020/Mar 2021 Spread | -0.004 | -0.004 | -0.004 | -0.004 | +0.001 | 0.00% | 08:15 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
