Monday Nov 18, 6:06AM EST

New York Mercantile Exchange (NYMEX) › Metals › COPPER (HG)
MarketContractOpenHighLowLastChangePctTime
HG.X19Nov 20192.63202.63402.63202.6335+0.0160+0.61%15:54
HG.Z19Dec 20192.63702.64852.63302.6390+0.0010+0.04%05:50
HG.F20Jan 20202.64202.64802.63802.6435+0.0010+0.04%05:35
HG.G20Feb 20202.64102.64852.64102.6475+0.0185+0.70%12:59
HG.H20Mar 20202.65202.66152.64702.6525+0.0010+0.04%05:48
HG.J20Apr 20202.65452.65452.65452.6545+0.0020+0.08%04:02
HG.K20May 20202.66002.66302.65752.6585+0.0005+0.02%05:47
HG.M20Jun 20202.6632.6632.6632.663+0.023+0.86%11:56
HG.N20Jul 20202.66602.66602.66602.6660+0.0015+0.06%03:05
HG.Q20Aug 20202.65752.65752.65752.6575-0.0090-0.34%18:12
HG.U20Sep 20202.67252.67252.67252.6725+0.0020+0.07%05:28
HG.V20Oct 20202.6722.6722.6722.672-0.010-0.39%17:28
HG.X20Nov 20202.6752.6762.6752.676-0.010-0.39%17:28
HG.Z20Dec 20202.6702.6712.6702.671-0.002-0.07%18:12
HG.H21Mar 20212.69652.69652.69652.6965+0.0015+0.06%17:28
HG.N21Jul 20212.70652.70652.70652.7065+0.0020+0.07%17:28
HG.X19:Z19Nov 2019/Dec 2019 Spread-0.004-0.004-0.004-0.004-0.0010.00%02:50
HG.Z19:G20Dec 2019/Feb 2020 Spread-0.0095-0.0095-0.0100-0.0100-0.00050.00%04:03
HG.Z19:H20Dec 2019/Mar 2020 Spread-0.0135-0.0135-0.0145-0.0140-0.00050.00%05:25
HG.Z19:U20Dec 2019/Sep 2020 Spread-0.0335-0.0335-0.0335-0.0335-0.00100.00%05:28
HG.Z19:X20Dec 2019/Nov 2020 Spread-0.0405-0.0405-0.0405-0.04050.00000.00%17:28
HG.Z19:Z20Dec 2019/Dec 2020 Spread-0.0410-0.0410-0.0410-0.0410+0.00050.00%03:24
HG.Z19:F20Dec 2019/Jan 2020 Spread-0.0045-0.0040-0.0045-0.00450.00000.00%05:35
HG.Z19:N20Dec 2019/Jul 2020 Spread-0.0265-0.0265-0.0270-0.0270-0.00050.00%05:34
HG.Z19:K20Dec 2019/May 2020 Spread-0.0205-0.0200-0.0205-0.0205-0.00050.00%05:47
HG.F20:H20Jan 2020/Mar 2020 Spread-0.0095-0.0080-0.0095-0.0095-0.00050.00%13:40
HG.F20:G20Jan 2020/Feb 2020 Spread-0.0050-0.0045-0.0055-0.0055-0.00050.00%13:00
HG.G20:H20Feb 2020/Mar 2020 Spread-0.004-0.004-0.004-0.0040.0000.00%04:03
HG.G20:K20Feb 2020/May 2020 Spread-0.0100-0.0100-0.0100-0.0100+0.00050.00%11:10
HG.H20:U20Mar 2020/Sep 2020 Spread-0.0195-0.0195-0.0195-0.0195-0.00050.00%05:28
HG.H20:N20Mar 2020/Jul 2020 Spread-0.013-0.013-0.013-0.0130.0000.00%04:49
HG.H20:K20Mar 2020/May 2020 Spread-0.0065-0.0065-0.0070-0.00650.00000.00%04:48
HG.H20:J20Mar 2020/Apr 2020 Spread-0.0040-0.0040-0.0040-0.0040+0.00050.00%12:57
HG.H20:H21Mar 2020/Mar 2021 Spread-0.0440-0.0440-0.0440-0.0440-0.00550.00%17:28
HG.H20:Z20Mar 2020/Dec 2020 Spread-0.0300-0.0300-0.0300-0.0300+0.00050.00%17:28
HG.J20:K20Apr 2020/May 2020 Spread-0.003-0.003-0.003-0.0030.0000.00%14:54
HG.K20:M20May 2020/Jun 2020 Spread-0.0040-0.0040-0.0045-0.0045-0.00100.00%11:56
HG.K20:N20May 2020/Jul 2020 Spread-0.0075-0.0060-0.0075-0.0065+0.00050.00%13:17
HG.K20:Z20May 2020/Dec 2020 Spread-0.0225-0.0215-0.0225-0.0215+0.00150.00%17:28
HG.K20:U20May 2020/Sep 2020 Spread-0.0120-0.0115-0.0125-0.0120+0.00050.00%17:28
HG.N20:Q20Jul 2020/Aug 2020 Spread-0.004-0.004-0.004-0.0040.0000.00%18:12
HG.N20:U20Jul 2020/Sep 2020 Spread-0.0060-0.0055-0.0060-0.0055+0.00100.00%12:59
HG.N20:Z20Jul 2020/Dec 2020 Spread-0.0165-0.0165-0.0165-0.0165-0.00250.00%12:17
HG.U20:Z20Sep 2020/Dec 2020 Spread-0.0095-0.0085-0.0095-0.0085+0.00100.00%08:00
HG.U20:V20Sep 2020/Oct 2020 Spread-0.0045-0.0045-0.0045-0.00450.00000.00%18:12
HG.V20:Z20Oct 2020/Dec 2020 Spread-0.005-0.005-0.005-0.0050.0000.00%18:12
HG.X20:Z20Nov 2020/Dec 2020 Spread-0.001-0.001-0.001-0.0010.0000.00%17:28
HG.Z20:F21Dec 2020/Jan 2021 Spread-0.0045-0.0045-0.0045-0.00450.00000.00%03:24
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright 2019 INO.com, Inc. All Rights Reserved.