Sunday May 26, 8:59AM EDT

New York Mercantile Exchange (NYMEX)Metals › COPPER (HG)
MarketContractOpenHighLowLastChangePctTime
HG.K19May 20192.69702.71402.69702.7075+0.0210+0.74%13:08
HG.M19Jun 20192.69502.71152.69502.7030+0.0185+0.65%12:21
HG.N19Jul 20192.68152.70852.68052.6985+0.0180+0.64%16:58
HG.Q19Aug 20192.70452.70852.70252.7035+0.0200+0.71%13:04
HG.U19Sep 20192.68352.71102.68352.7015+0.0180+0.64%16:32
HG.V19Oct 20192.7082.7092.7082.709+0.020+0.71%13:53
HG.X19Nov 20192.72002.72002.70952.7120+0.0195+0.69%13:09
HG.Z19Dec 20192.70452.71852.69802.7075+0.0160+0.57%16:29
HG.F20Jan 20202.70002.70002.68452.6850-0.0145-0.52%09:54
HG.G20Feb 20202.68852.68902.68852.6890-0.0145-0.52%09:54
HG.H20Mar 20202.71202.72102.71202.7135+0.0145+0.52%13:59
HG.J20Apr 20202.70002.70002.69352.6940-0.0140-0.50%09:54
HG.K20May 20202.70002.70002.69402.6965-0.0140-0.50%09:54
HG.M20Jun 20202.70002.70002.70002.7000-0.0165-0.59%09:00
HG.N20Jul 20202.74152.74452.73402.7340+0.0200+0.74%10:48
HG.K19:Z19May 2019/Dec 2019 Spread-0.005-0.005-0.005-0.005-0.0010.00%07:43
HG.K19:N19May 2019/Jul 2019 Spread0.00450.00700.00450.0065+0.00050.00%13:08
HG.K19:M19May 2019/Jun 2019 Spread0.0030.0030.0030.003+0.0010.00%12:55
HG.M19:N19Jun 2019/Jul 2019 Spread0.00500.00500.00300.0035-0.00050.00%14:25
HG.M19:U19Jun 2019/Sep 2019 Spread-0.0030-0.0030-0.0030-0.0030-0.00350.00%12:19
HG.M19:Q19Jun 2019/Aug 2019 Spread0.0020.0020.0020.002+0.001+50.00%12:42
HG.N19:N20Jul 2019/Jul 2020 Spread-0.0450-0.0450-0.0450-0.0450-0.01150.00%09:48
HG.N19:U19Jul 2019/Sep 2019 Spread-0.003-0.002-0.004-0.0030.0000.00%16:32
HG.N19:Q19Jul 2019/Aug 2019 Spread-0.0030-0.0025-0.0035-0.0025+0.00050.00%13:04
HG.N19:Z19Jul 2019/Dec 2019 Spread-0.0100-0.0095-0.0110-0.0095+0.00150.00%16:29
HG.N19:H20Jul 2019/Mar 2020 Spread-0.0175-0.0160-0.0185-0.0160+0.00250.00%13:59
HG.N19:F20Jul 2019/Jan 2020 Spread-0.0205-0.0205-0.0205-0.0205-0.00450.00%21:04
HG.Q19:U19Aug 2019/Sep 2019 Spread0.00050.00050.00050.0005+0.00100.00%08:35
HG.U19:X19Sep 2019/Nov 2019 Spread-0.0095-0.0080-0.0095-0.0080+0.00100.00%12:22
HG.U19:H20Sep 2019/Mar 2020 Spread-0.0150-0.0130-0.0150-0.0130+0.00250.00%12:59
HG.U19:Z19Sep 2019/Dec 2019 Spread-0.0075-0.0070-0.0080-0.0070+0.00100.00%13:44
HG.U19:V19Sep 2019/Oct 2019 Spread-0.0055-0.0055-0.0060-0.0060-0.00050.00%13:53
HG.V19:Z19Oct 2019/Dec 2019 Spread-0.0020-0.0020-0.0020-0.0020+0.00050.00%12:59
HG.V19:X19Oct 2019/Nov 2019 Spread-0.0030-0.0030-0.0035-0.0035+0.00050.00%12:58
HG.X19:Z19Nov 2019/Dec 2019 Spread0.00100.00150.00100.0015+0.0005+33.33%13:09
HG.Z19:Z20Dec 2019/Dec 2020 Spread-0.041-0.041-0.043-0.043+0.0010.00%10:59
HG.Z19:K20Dec 2019/May 2020 Spread-0.0175-0.0175-0.0175-0.0175-0.00050.00%09:13
HG.Z19:F20Dec 2019/Jan 2020 Spread-0.0065-0.0060-0.0065-0.00600.00000.00%12:59
HG.Z19:G20Dec 2019/Feb 2020 Spread-0.0110-0.0090-0.0115-0.0090+0.00150.00%15:06
HG.Z19:H20Dec 2019/Mar 2020 Spread-0.0075-0.0060-0.0075-0.0065+0.00100.00%13:04
HG.F20:G20Jan 2020/Feb 2020 Spread-0.004-0.004-0.004-0.0040.0000.00%09:54
HG.F20:H20Jan 2020/Mar 2020 Spread-0.0010-0.0010-0.0010-0.0010+0.00050.00%12:59
HG.G20:H20Feb 2020/Mar 2020 Spread0.00250.00250.00250.0025+0.00050.00%07:16
HG.H20:J20Mar 2020/Apr 2020 Spread-0.0050-0.0050-0.0050-0.0050+0.00050.00%10:59
HG.H20:Z20Mar 2020/Dec 2020 Spread-0.033-0.033-0.033-0.033-0.0010.00%07:48
HG.H20:K20Mar 2020/May 2020 Spread-0.0065-0.0065-0.0080-0.0070-0.00050.00%13:02
HG.H20:U20Mar 2020/Sep 2020 Spread-0.026-0.026-0.026-0.0260.0000.00%12:31
HG.H20:N20Mar 2020/Jul 2020 Spread-0.024-0.024-0.024-0.024-0.0090.00%09:48
HG.K20:M20May 2020/Jun 2020 Spread-0.006-0.005-0.006-0.005+0.0010.00%13:54
HG.K20:N20May 2020/Jul 2020 Spread-0.0085-0.0080-0.0090-0.0080+0.00100.00%13:55
HG.M20:N20Jun 2020/Jul 2020 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%12:40
HG.N20:U20Jul 2020/Sep 2020 Spread-0.009-0.009-0.009-0.009+0.0020.00%10:48
HG.U20:Z20Sep 2020/Dec 2020 Spread-0.0105-0.0095-0.0105-0.0100+0.00050.00%12:49
HG.U20:V20Sep 2020/Oct 2020 Spread-0.0065-0.0065-0.0065-0.00650.00000.00%10:59
HG.Z20:H21Dec 2020/Mar 2021 Spread-0.0080-0.0080-0.0080-0.0080-0.00050.00%14:09
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.