Asset Class Navigation

Copper Futures Quotes Globex

    • 価格は最低10分遅れの情報です。

    • CMEグループのウェブサイトに掲載されているあらゆるデータは、参考情報の提供のみを目的としています。リアルタイムのマーケットデータ・フィードを確認・補足するために、これらを使用しないようにしてください。
チャート 直近値 前日比 前日清算値 始値 高値 安値 出来高 値幅制限
NOV 2017 Show Price Chart 3.0645 +0.0210 3.0435 3.0300 3.0645 3.0300 72 No Limit 14:48:44 CT
17 Nov 2017
DEC 2017 Show Price Chart 3.0715 +0.0235 3.0480 3.0485 3.0725 3.0315 84,337 3.2670 / 2.8670 16:37:26 CT
17 Nov 2017
JAN 2018 Show Price Chart 3.0775 +0.0215 3.0560 3.0605 3.0800 3.0470 262 3.2755 / 2.8755 16:37:38 CT
17 Nov 2017
FEB 2018 Show Price Chart 3.0865 +0.0220 3.0645 3.0740 3.0865 3.0695 187 3.2840 / 2.8840 16:37:10 CT
17 Nov 2017
MAR 2018 Show Price Chart 3.0945 +0.0230 3.0715 3.0735 3.0950 3.0550 25,896 3.2910 / 2.8910 16:37:25 CT
17 Nov 2017
APR 2018 Show Price Chart 3.0875 +0.0090 3.0785 3.0875 3.0875 3.0875 10 3.2980 / 2.8980 16:38:04 CT
17 Nov 2017
MAY 2018 Show Price Chart 3.1050 +0.0200 3.0850 3.1010 3.1075 3.0690 4,130 3.3040 / 2.9040 16:37:06 CT
17 Nov 2017
JUN 2018 Show Price Chart - - 3.0910 - - - 4 3.3100 / 2.9100 16:37:47 CT
17 Nov 2017
JUL 2018 Show Price Chart 3.1155 +0.0200 3.0955 3.1000 3.1155 3.0845 1,661 3.3150 / 2.9150 16:37:10 CT
17 Nov 2017
AUG 2018 Show Price Chart - - 3.1015 - - - 0 3.3205 / 2.9205 16:37:06 CT
17 Nov 2017
SEP 2018 Show Price Chart 3.1240 +0.0190 3.1050 3.1140 3.1275 3.1000 481 3.3240 / 2.9240 16:37:17 CT
17 Nov 2017
OCT 2018 Show Price Chart - - 3.1115 - - - 0 3.3300 / 2.9300 16:37:32 CT
17 Nov 2017
NOV 2018 Show Price Chart - - 3.1135 - - - 0 3.3325 / 2.9325 16:37:29 CT
17 Nov 2017
DEC 2018 Show Price Chart 3.1220 +0.0070 3.1150 3.1150 3.1220 3.1150 211 3.3335 / 2.9335 16:37:12 CT
17 Nov 2017
JAN 2019 Show Price Chart - - 3.1155 - - - 0 3.3345 / 2.9345 16:38:04 CT
17 Nov 2017
FEB 2019 Show Price Chart - - 3.1180 - - - 0 3.3365 / 2.9365 16:37:13 CT
17 Nov 2017
MAR 2019 Show Price Chart 3.1055 -0.0135 3.1190 3.1380 3.1380 3.1055 36 3.3375 / 2.9375 16:37:59 CT
17 Nov 2017
APR 2019 Show Price Chart - - 3.1200 - - - 0 3.3385 / 2.9385 16:37:52 CT
17 Nov 2017
MAY 2019 Show Price Chart 3.1400 +0.0195 3.1205 3.1390 3.1400 3.1390 39 3.3390 / 2.9390 16:37:40 CT
17 Nov 2017
JUN 2019 Show Price Chart - - 3.1220 - - - 0 3.3405 / 2.9405 16:37:48 CT
17 Nov 2017
JUL 2019 Show Price Chart 3.1415 +0.0195 3.1220 3.1400 3.1415 3.1400 53 3.3405 / 2.9405 16:38:09 CT
17 Nov 2017
AUG 2019 Show Price Chart - - 3.1235 - - - 0 3.3420 / 2.9420 16:37:38 CT
17 Nov 2017
SEP 2019 Show Price Chart 3.1400 +0.0165 3.1235 3.1400 3.1410 3.1400 30 3.3420 / 2.9420 16:37:47 CT
17 Nov 2017
OCT 2019 Show Price Chart - - 3.1255 - - - 0 3.3440 / 2.9440 16:37:27 CT
17 Nov 2017
NOV 2019 Show Price Chart - - 0.0000 - - - 0 - 16:45:00 CT
16 Nov 2017
DEC 2019 Show Price Chart 3.1410 +0.0160 3.1250 3.1410 3.1410 3.1410 26 3.3430 / 2.9430 16:37:16 CT
17 Nov 2017
MAR 2020 Show Price Chart - - 3.1275 - - - 0 3.3455 / 2.9455 16:37:43 CT
17 Nov 2017
MAY 2020 Show Price Chart - - 3.1280 - - - 0 3.3460 / 2.9460 16:37:26 CT
17 Nov 2017
JUL 2020 Show Price Chart - - 3.1285 - - - 0 3.3465 / 2.9465 16:37:20 CT
17 Nov 2017
SEP 2020 Show Price Chart - - 3.1290 - - - 0 3.3470 / 2.9470 16:37:15 CT
17 Nov 2017
DEC 2020 Show Price Chart - - 3.1295 - - - 0 3.3475 / 2.9475 16:37:18 CT
17 Nov 2017
MAR 2021 Show Price Chart - - 3.1300 - - - 0 3.3480 / 2.9480 16:37:24 CT
17 Nov 2017
MAY 2021 Show Price Chart - - 3.1305 - - - 0 3.3485 / 2.9485 16:37:43 CT
17 Nov 2017
JUL 2021 Show Price Chart - - 3.1310 - - - 0 3.3490 / 2.9490 16:37:55 CT
17 Nov 2017
SEP 2021 Show Price Chart - - 3.1315 - - - 0 3.3495 / 2.9495 16:37:21 CT
17 Nov 2017
DEC 2021 Show Price Chart - - 3.1320 - - - 0 3.3500 / 2.9500 16:37:34 CT
17 Nov 2017
MAR 2022 Show Price Chart - - 3.1325 - - - 0 3.3505 / 2.9505 16:37:47 CT
17 Nov 2017
MAY 2022 Show Price Chart - - 3.1330 - - - 0 3.3510 / 2.9510 16:37:18 CT
17 Nov 2017
JUL 2022 Show Price Chart - - 3.1335 - - - 0 3.3515 / 2.9515 16:37:44 CT
17 Nov 2017
SEP 2022 Show Price Chart - - 3.1340 - - - 0 3.3520 / 2.9520 16:38:12 CT
17 Nov 2017

Metals Commentary