Sunday Oct 13, 8:52PM EDT

New York Mercantile Exchange (NYMEX)Metals › COPPER (HG)
MarketContractOpenHighLowLastChangePctTime
HG.V19Oct 20192.60352.62252.60002.6140+0.0015+0.06%14:11
HG.X19Nov 20192.62152.62152.62152.6215-0.0015-0.06%20:05
HG.Z19Dec 20192.62752.62852.62102.6230-0.0050-0.19%20:31
HG.F20Jan 20202.61302.63202.61302.6320+0.0135+0.53%12:59
HG.G20Feb 20202.5812.6142.5812.614+0.033+1.28%10:28
HG.H20Mar 20202.62052.64502.61602.6310+0.0100+0.39%16:59
HG.J20Apr 20202.6242.6392.6242.639+0.015+0.58%13:00
HG.K20May 20202.6262.6482.6222.640+0.019+0.74%14:41
HG.M20Jun 20202.6112.6302.6112.623+0.035+1.36%14:17
HG.N20Jul 20202.64352.64752.62852.6470+0.0155+0.60%12:59
HG.U20Sep 20202.63552.65052.63552.6505+0.0115+0.45%11:54
HG.Z20Dec 20202.62252.65552.62252.6555+0.0330+1.27%16:38
HG.V19:Z19Oct 2019/Dec 2019 Spread-0.0090-0.0075-0.0100-0.0100-0.00150.00%14:11
HG.V19:X19Oct 2019/Nov 2019 Spread-0.0030-0.0025-0.0040-0.00400.00000.00%14:58
HG.X19:Z19Nov 2019/Dec 2019 Spread-0.0055-0.0055-0.0055-0.0055-0.00050.00%20:05
HG.X19:K20Nov 2019/May 2020 Spread-0.0165-0.0165-0.0165-0.01650.00000.00%20:47
HG.Z19:H20Dec 2019/Mar 2020 Spread-0.0075-0.0070-0.0090-0.0075-0.00050.00%16:59
HG.Z19:F20Dec 2019/Jan 2020 Spread-0.0035-0.0035-0.0045-0.00400.00000.00%13:31
HG.Z19:G20Dec 2019/Feb 2020 Spread-0.0075-0.0070-0.0075-0.0070-0.00100.00%09:52
HG.Z19:K20Dec 2019/May 2020 Spread-0.0120-0.0120-0.0145-0.0130-0.00150.00%13:28
HG.Z19:N20Dec 2019/Jul 2020 Spread-0.0185-0.0175-0.0205-0.0190-0.00150.00%13:14
HG.Z19:U20Dec 2019/Sep 2020 Spread-0.0260-0.0245-0.0260-0.0245-0.00050.00%10:59
HG.Z19:Z20Dec 2019/Dec 2020 Spread-0.0350-0.0345-0.0350-0.0345-0.00200.00%16:38
HG.F20:G20Jan 2020/Feb 2020 Spread-0.0030-0.0030-0.0035-0.00350.00000.00%09:22
HG.F20:H20Jan 2020/Mar 2020 Spread-0.0035-0.0035-0.0035-0.0035-0.00050.00%11:53
HG.G20:H20Feb 2020/Mar 2020 Spread-0.0015-0.0010-0.0015-0.00100.00000.00%11:08
HG.H20:J20Mar 2020/Apr 2020 Spread-0.003-0.003-0.003-0.0030.0000.00%13:00
HG.H20:K20Mar 2020/May 2020 Spread-0.0045-0.0045-0.0045-0.0045+0.00050.00%18:41
HG.H20:N20Mar 2020/Jul 2020 Spread-0.0105-0.0105-0.0120-0.0115-0.00100.00%12:59
HG.H20:U20Mar 2020/Sep 2020 Spread-0.0170-0.0170-0.0170-0.0170+0.00150.00%10:10
HG.J20:K20Apr 2020/May 2020 Spread-0.0015-0.0015-0.0015-0.00150.00000.00%13:00
HG.K20:M20May 2020/Jun 2020 Spread-0.004-0.003-0.004-0.003+0.0010.00%14:17
HG.K20:N20May 2020/Jul 2020 Spread-0.0060-0.0055-0.0065-0.00600.00000.00%12:59
HG.K20:U20May 2020/Sep 2020 Spread-0.0120-0.0120-0.0125-0.01250.00000.00%12:58
HG.M20:N20Jun 2020/Jul 2020 Spread-0.0030-0.0025-0.0030-0.0025+0.00050.00%13:07
HG.N20:Q20Jul 2020/Aug 2020 Spread-0.0045-0.0035-0.0045-0.0035+0.00050.00%09:46
HG.N20:U20Jul 2020/Sep 2020 Spread-0.0065-0.0060-0.0065-0.00650.00000.00%12:31
HG.U20:X20Sep 2020/Nov 2020 Spread-0.0080-0.0080-0.0080-0.0080+0.00050.00%10:32
HG.U20:Z20Sep 2020/Dec 2020 Spread-0.0085-0.0095-0.0095-0.0095-0.00100.00%12:31
HG.X20:Z20Nov 2020/Dec 2020 Spread-0.0010-0.0010-0.0010-0.0010+0.00050.00%12:31
HG.H21:K21Mar 2021/May 2021 Spread-0.0070-0.0070-0.0070-0.0070-0.00050.00%08:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.