/HG (/HG) Index Quote

Historical

Detailed Quote for Copper Mar 2012 (/HG)

Today

Last Price
3.876

Change $
0.0115

Change %
0.30%

Volume
57.73 k

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
3.826

High
3.881

Low
3.81

Settlement
3.8645

52 Wk Hi
N/A

52 Wk Low
N/A

Last Trade
2/7/12

close Exchange Information Listed On Commodity Exchange Inc. (COMEX) (CMX) Exchange
CMX

Copper Futures EOD

Delivery	Symbol	Expiry Date	Last	Chg	% Chg	Open	High	Low	Settle	Open Int	Vol
Feb 2012	/HGG2:CMX	Feb 27, 2012	3.8725	0.0135	0.35%	3.808	3.84	3.802	3.859	462	131
Mar 2012	/HGH2:CMX	Mar 28, 2012	3.876	0.0115	0.30%	3.826	3.881	3.81	3.8645	63069	57.73 k
Apr 2012	/HGJ2:CMX	Apr 26, 2012	3.8825	0.011	0.28%	3.86	3.886	3.819	3.8715	2630	289
May 2012	/HGK2:CMX	May 29, 2012	3.886	0.011	0.28%	3.881	3.889	3.8065	3.875	39575	13.35 k
Jun 2012	/HGM2:CMX	Jun 27, 2012	3.8935	0.011	0.28%	3.8545	3.8965	3.823	3.8825	1322	76
Jul 2012	/HGN2:CMX	Jul 27, 2012	3.8965	0.0115	0.30%	3.874	3.902	3.816	3.885	32300	5.53 k
Aug 2012	/HGQ2:CMX	Aug 29, 2012	3.9025	0.011	0.28%	3.9045	3.9045	3.9045	3.8915	277	22
Sep 2012	/HGU2:CMX	Sep 26, 2012	3.905	0.011	0.28%	3.8855	3.908	3.8295	3.894	5175	1.15 k
Oct 2012	/HGV2:CMX	Oct 29, 2012	3.909	0.0105	0.27%	N/A	N/A	N/A	3.8985	252	0
Nov 2012	/HGX2:CMX	Nov 28, 2012	3.9105	0.01	0.26%	N/A	N/A	N/A	3.9005	169	0
Dec 2012	/HGZ2:CMX	Dec 27, 2012	3.9125	0.01	0.26%	3.8655	3.9145	3.839	3.9025	8581	682
Jan 2013	/HGF3:CMX	Jan 29, 2013	3.9145	0.0105	0.27%	N/A	N/A	N/A	3.904	53	0
Feb 2013	/HGG3:CMX	Feb 26, 2013	3.916	0.0105	0.27%	N/A	N/A	N/A	3.9055	21	0
Mar 2013	/HGH3:CMX	Mar 26, 2013	3.917	0.0105	0.27%	N/A	N/A	N/A	3.9065	989	53
Apr 2013	/HGJ3:CMX	Apr 26, 2013	3.9175	0.011	0.28%	N/A	N/A	N/A	3.9065	44	0
May 2013	/HGK3:CMX	May 29, 2013	3.918	0.0115	0.29%	N/A	N/A	N/A	3.9065	222	0
Jun 2013	/HGM3:CMX	Jun 26, 2013	3.918	0.011	0.28%	N/A	N/A	N/A	3.907	2	0
Jul 2013	/HGN3:CMX	Jul 29, 2013	3.918	0.0105	0.27%	N/A	N/A	N/A	3.9075	324	0
Aug 2013	/HGQ3:CMX	Aug 28, 2013	3.916	0.01	0.26%	N/A	N/A	N/A	3.906	2	0
Sep 2013	/HGU3:CMX	Sep 26, 2013	3.914	0.0095	0.24%	N/A	N/A	N/A	3.9045	282	0
Dec 2013	/HGZ3:CMX	Dec 27, 2013	3.9045	0.0075	0.19%	N/A	N/A	N/A	3.897	4235	67
Dec 2014	/HGZ4:CMX	Dec 29, 2014	3.851	0.0075	0.20%	N/A	N/A	N/A	3.8435	19	0
Sep 2015	/HGU5:CMX	Sep 28, 2015	3.799	0.0075	0.20%	N/A	N/A	N/A	3.7915	19	0
Dec 2015	/HGZ5:CMX	Dec 29, 2015	3.791	0.0075	0.20%	N/A	N/A	N/A	3.7835	6	0