/HG:CMX (/HG:CMX) Index Quote

Historical

Detailed Quote for Copper Mar 2012 (/HG:CMX)

Today

Last Price
3.9735

Change $
0.064

Change %
1.64%

Volume
68.5 k

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
3.908

High
3.9885

Low
3.917

Settlement
3.9095

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	3.9745	0.0685	1.75%	3.9545	3.979	3.9545	3.906	389	109
Mar 2012	/HGH2:CMX	Mar 28, 2012	3.9785	0.069	1.76%	3.908	3.9885	3.917	3.9095	57659	70.44 k
Apr 2012	/HGJ2:CMX	Apr 26, 2012	3.982	0.067	1.71%	3.901	3.9835	3.8905	3.915	2398	833
May 2012	/HGK2:CMX	May 29, 2012	3.984	0.066	1.68%	3.9065	3.994	3.8815	3.918	41416	18.42 k
Jun 2012	/HGM2:CMX	Jun 27, 2012	3.991	0.066	1.68%	3.91	3.987	3.91	3.925	1343	686
Jul 2012	/HGN2:CMX	Jul 27, 2012	3.9945	0.066	1.68%	3.9095	4.00	3.90	3.9285	32011	5.07 k
Aug 2012	/HGQ2:CMX	Aug 29, 2012	4.0005	0.066	1.68%	3.997	4.0025	3.997	3.9345	288	10
Sep 2012	/HGU2:CMX	Sep 26, 2012	4.0025	0.066	1.68%	3.961	4.0045	3.961	3.9365	6764	542
Oct 2012	/HGV2:CMX	Oct 29, 2012	4.0065	0.0655	1.66%	3.999	3.999	3.999	3.941	252	14
Nov 2012	/HGX2:CMX	Nov 28, 2012	4.0085	0.0655	1.66%	4.007	4.007	4.007	3.943	170	1
Dec 2012	/HGZ2:CMX	Dec 27, 2012	4.0105	0.065	1.65%	3.99	4.02	3.99	3.9455	8495	151
Jan 2013	/HGF3:CMX	Jan 29, 2013	4.0125	0.065	1.65%	N/A	N/A	N/A	3.9475	53	0
Feb 2013	/HGG3:CMX	Feb 26, 2013	4.014	0.065	1.65%	N/A	N/A	N/A	3.949	21	0
Mar 2013	/HGH3:CMX	Mar 26, 2013	4.015	0.065	1.65%	4.0145	4.015	4.0145	3.95	989	6
Apr 2013	/HGJ3:CMX	Apr 26, 2013	4.0155	0.065	1.65%	N/A	N/A	N/A	3.9505	44	0
May 2013	/HGK3:CMX	May 29, 2013	4.016	0.065	1.65%	N/A	N/A	N/A	3.951	222	1
Jun 2013	/HGM3:CMX	Jun 26, 2013	4.016	0.0645	1.63%	N/A	N/A	N/A	3.9515	2	0
Jul 2013	/HGN3:CMX	Jul 29, 2013	4.016	0.0645	1.63%	N/A	N/A	N/A	3.9515	324	0
Aug 2013	/HGQ3:CMX	Aug 28, 2013	4.014	0.0645	1.63%	N/A	N/A	N/A	3.9495	2	0
Sep 2013	/HGU3:CMX	Sep 26, 2013	4.012	0.0645	1.63%	N/A	N/A	N/A	3.9475	282	0
Dec 2013	/HGZ3:CMX	Dec 27, 2013	4.0035	0.064	1.62%	N/A	N/A	N/A	3.9395	4342	1
Dec 2014	/HGZ4:CMX	Dec 29, 2014	3.95	0.064	1.65%	N/A	N/A	N/A	3.886	19	0
Sep 2015	/HGU5:CMX	Sep 28, 2015	3.898	0.064	1.67%	N/A	N/A	N/A	3.834	19	0
Dec 2015	/HGZ5:CMX	Dec 29, 2015	3.89	0.064	1.67%	N/A	N/A	N/A	3.826	6	0