/HG (/HG) Index Quote

Historical

Detailed Quote for Copper Mar 2012 (/HG)

Today

Last Price
3.9095

Change $
0.0335

Change %
0.86%

Volume
50.75 k

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
3.927

High
3.935

Low
3.855

Settlement
3.876

52 Wk Hi
N/A

52 Wk Low
N/A

Last Trade
1:30

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	3.906	0.0335	0.87%	N/A	N/A	N/A	3.8725	462	5
Mar 2012	/HGH2:CMX	Mar 28, 2012	3.9095	0.0335	0.86%	3.927	3.935	3.855	3.876	63069	50.75 k
Apr 2012	/HGJ2:CMX	Apr 26, 2012	3.915	0.0325	0.84%	3.8845	3.9365	3.8845	3.8825	2630	398
May 2012	/HGK2:CMX	May 29, 2012	3.918	0.032	0.82%	3.8745	3.929	3.8865	3.886	39575	13.4 k
Jun 2012	/HGM2:CMX	Jun 27, 2012	3.925	0.0315	0.81%	3.935	3.9395	3.9105	3.8935	1322	84
Jul 2012	/HGN2:CMX	Jul 27, 2012	3.9285	0.032	0.82%	3.884	3.9505	3.884	3.8965	32300	6.26 k
Aug 2012	/HGQ2:CMX	Aug 29, 2012	3.9345	0.032	0.82%	3.934	3.934	3.934	3.9025	277	7
Sep 2012	/HGU2:CMX	Sep 26, 2012	3.9365	0.0315	0.81%	3.9525	3.959	3.9215	3.905	5175	2.16 k
Oct 2012	/HGV2:CMX	Oct 29, 2012	3.941	0.032	0.82%	N/A	N/A	N/A	3.909	252	0
Nov 2012	/HGX2:CMX	Nov 28, 2012	3.943	0.0325	0.83%	N/A	N/A	N/A	3.9105	169	2
Dec 2012	/HGZ2:CMX	Dec 27, 2012	3.9455	0.033	0.84%	3.9545	3.959	3.9375	3.9125	8581	305
Jan 2013	/HGF3:CMX	Jan 29, 2013	3.9475	0.033	0.84%	N/A	N/A	N/A	3.9145	53	0
Feb 2013	/HGG3:CMX	Feb 26, 2013	3.949	0.033	0.84%	N/A	N/A	N/A	3.916	21	0
Mar 2013	/HGH3:CMX	Mar 26, 2013	3.95	0.033	0.84%	N/A	N/A	N/A	3.917	989	0
Apr 2013	/HGJ3:CMX	Apr 26, 2013	3.9505	0.033	0.84%	N/A	N/A	N/A	3.9175	44	0
May 2013	/HGK3:CMX	May 29, 2013	3.951	0.033	0.84%	N/A	N/A	N/A	3.918	222	0
Jun 2013	/HGM3:CMX	Jun 26, 2013	3.9515	0.0335	0.86%	N/A	N/A	N/A	3.918	2	0
Jul 2013	/HGN3:CMX	Jul 29, 2013	3.9515	0.0335	0.86%	N/A	N/A	N/A	3.918	324	0
Aug 2013	/HGQ3:CMX	Aug 28, 2013	3.9495	0.0335	0.86%	N/A	N/A	N/A	3.916	2	0
Sep 2013	/HGU3:CMX	Sep 26, 2013	3.9475	0.0335	0.86%	N/A	N/A	N/A	3.914	282	0
Dec 2013	/HGZ3:CMX	Dec 27, 2013	3.9395	0.035	0.90%	3.93	3.93	3.93	3.9045	4235	8
Dec 2014	/HGZ4:CMX	Dec 29, 2014	3.886	0.035	0.91%	N/A	N/A	N/A	3.851	19	0
Sep 2015	/HGU5:CMX	Sep 28, 2015	3.834	0.035	0.92%	N/A	N/A	N/A	3.799	19	0
Dec 2015	/HGZ5:CMX	Dec 29, 2015	3.826	0.035	0.92%	N/A	N/A	N/A	3.791	6	0