International Materials

COMEX Copper

Metals · CME COMEX · Barchart
← Board
Front month
13,403.63USD/mt▲+11.02·+0.08%
Bid 13334.20Ask 13422.36·Spread 88.1600
Volume 38,137Open interest 65,565
HGK26·1d ago~10m exchange delay
Δ = live last price minus the previous session's settlement. Live values come from the source API with a ~10-minute exchange delay; our poll time is always slightly later than the source timestamp shown.
DELAYEDFlat· 47
Sources
Barchartprimary
HG

High Grade Copper futures (COMEX). Displayed in USD/MT (raw $/lb × 2204).

Historical series
1 source · Barchart (495)
View|RangeChart495 of 495 rows
Barchart HGJ26495 rows
DateOpenHighLowSettlement (USD/mt)Δ dayVolumeOpen Int
Apr 17, 202613,447.70613,456.52213,392.60613,452.114+81.5485910
Apr 16, 202613,367.26013,373.87213,268.08013,370.566-12.1221K1.9K
Apr 15, 202613,384.89213,409.13613,378.28013,382.688+3.3063942.3K
Apr 14, 202613,388.19813,399.21813,373.87213,379.382+208.2784852.2K
Apr 13, 202613,224.00013,224.00013,171.10413,171.104+232.5224012.2K
Apr 10, 202612,733.61012,938.58212,718.18212,938.582+269.9906832.3K
Apr 09, 202612,622.30812,668.59212,619.00212,668.592-25.3462.1K2.3K
Apr 08, 202612,697.24412,701.65212,692.83612,693.938+473.8606501.6K
Apr 07, 202612,270.77012,270.77012,220.07812,220.078-85.9565421.8K
Apr 06, 202612,396.39812,396.39812,270.77012,306.034+45.1826382K
Apr 02, 202612,229.99612,373.25612,228.89412,260.852-134.4441.5K2.3K
Apr 01, 202612,378.76612,411.82612,307.13612,395.296+80.4461.4K3.1K
Mar 31, 202612,085.63412,404.11212,085.63412,314.850+245.7461.8K4K
Mar 30, 202611,903.80412,119.79611,903.80412,069.104+16.5302.4K6.7K
Mar 27, 202612,044.86012,180.40611,978.74012,052.574+39.6724K6.7K
Mar 26, 202612,126.40812,145.14211,967.72012,012.902-184.0341.8K8.1K
Mar 25, 202612,138.53012,263.05612,072.41012,196.936+232.5221.5K8.8K
Mar 24, 202612,042.65612,118.69411,775.97211,964.414-39.6721.9K8.5K
Mar 23, 202611,615.08012,232.20011,578.71412,004.086+214.8901.1K8.7K
Mar 20, 202612,120.89812,200.24211,593.04011,789.196-204.9721.6K8.3K
Mar 19, 202612,026.12612,142.93811,640.42611,994.168-272.1941.6K8.4K
Mar 18, 202612,646.55212,669.69411,995.27012,266.362-380.1902.5K8.4K
Mar 17, 202612,803.03612,817.36212,602.47212,646.552-143.2608739K
Mar 16, 202612,403.01012,846.01412,403.01012,789.812+165.3003569.3K
Mar 13, 202612,785.40412,842.70812,476.84412,624.512-244.6447529.3K
Mar 12, 202612,908.82812,942.99012,756.75212,869.156-51.7945409.3K
Mar 11, 202612,984.86613,027.84412,805.24012,920.950-133.3428649.4K
Mar 10, 202612,923.15413,065.31212,866.95213,054.292+228.1141.1K9.1K
Mar 09, 202612,562.80012,946.29612,377.66412,826.178+92.5681.1K9.1K
Mar 06, 202612,780.99612,887.89012,677.40812,733.610+4.4081.7K9.7K
Mar 05, 202612,944.09213,043.27212,673.00012,729.202-228.1141.4K9.5K
Mar 04, 202612,797.52613,066.41412,794.22012,957.316+179.6268799.4K
Mar 03, 202613,102.78013,174.41012,619.00212,777.690-268.8881.2K9.3K
Mar 02, 202613,265.87613,356.24013,011.31413,046.578-244.6449549.3K
Feb 27, 202613,201.96013,463.13413,196.45013,291.222+121.2201.4K9.6K
Feb 26, 202613,270.28413,281.30413,102.78013,170.002-88.1601.9K9.8K
Feb 25, 202613,067.51613,290.12013,057.59813,258.162+120.1182.2K9.8K
Feb 24, 202612,850.42213,149.06412,841.60613,138.044+331.7022.4K8.9K
Feb 23, 202613,031.15013,073.02612,765.56812,806.342-128.9341.6K8.3K
Feb 20, 202612,768.87413,012.41612,699.44812,935.276+222.6041.7K8.2K
Feb 19, 202612,817.36212,866.95212,590.35012,712.672-141.0561.8K7.4K
Feb 18, 202612,577.12612,865.85012,568.31012,853.728+350.4369796.7K
Feb 17, 202612,805.24012,841.60612,473.53812,503.292-352.6402.1K6.7K
Feb 13, 202612,756.75212,938.58212,609.08412,855.932+39.6721K6.4K
Feb 12, 202613,272.48813,317.67012,779.89412,816.260-395.6183446.1K
Feb 11, 202613,093.96413,476.35813,052.08813,211.878+114.6086866K
Feb 10, 202613,114.90213,181.02213,046.57813,097.270-106.8944575.7K
Feb 09, 202613,173.30813,231.71412,988.17213,204.164+177.4225985.7K
Feb 06, 202612,619.00213,035.55812,395.29613,026.742+136.6485565.6K
Feb 05, 202613,109.39213,109.39212,739.12012,890.094-67.2229435.3K
Feb 04, 202613,467.54213,525.94812,924.25612,957.316-520.1444395.1K
Feb 03, 202612,988.17213,503.90812,938.58213,477.460+575.2447185K
Feb 02, 202612,783.20013,005.80412,342.40012,902.216-217.0948884.6K
Jan 30, 202613,885.20014,090.17212,783.20013,119.310-619.3242.1K4.4K
Jan 29, 202613,294.52814,551.91013,197.55213,738.634+616.0181.3K4.3K
Jan 28, 202613,164.49213,301.14013,069.72013,122.616+139.9543683.7K
Jan 27, 202613,118.20813,164.49212,882.38012,982.662-350.4366773.6K
Jan 26, 202613,204.16413,346.32213,048.78213,333.098+159.7902893.5K
Jan 23, 202612,871.36013,185.43012,860.34013,173.308+371.3743873.6K
Jan 22, 202612,801.93412,844.91212,673.00012,801.934+24.2442793.5K
Jan 21, 202612,888.99213,054.29212,734.71212,777.690-94.7721.2K3.6K
Jan 20, 202613,106.08613,121.51412,761.16012,872.462-42.9782353.1K
Jan 16, 202613,268.08013,268.08012,800.83212,915.440-354.8441613K
Jan 15, 202613,510.52013,510.52013,087.35213,270.284-141.056673.1K
Jan 14, 202613,417.95213,560.11013,333.09813,411.340+88.1601.1K3.1K
Jan 13, 202613,268.08013,464.23613,248.24413,323.180-35.2641873.1K
Jan 12, 202613,154.57413,424.56413,142.45213,358.444+286.5201483.1K
Jan 09, 202612,846.01413,127.02412,736.91613,071.924+231.4201323.1K
Jan 08, 202613,048.78213,111.59612,653.16412,840.504-141.0563573.1K
Jan 07, 202613,433.38013,433.38012,951.80612,981.560-445.2081822.9K
Jan 06, 202613,231.71413,451.01213,197.55213,426.768+195.0546912.9K
Jan 05, 202612,686.22413,297.83412,686.22413,231.714+627.0383293K
Jan 02, 202612,709.36612,709.36612,595.86012,604.676+20.938603K
Dec 31, 202512,721.48812,782.09812,517.61812,583.738-218.196383K
Dec 30, 202512,334.68612,820.66812,334.68612,801.934+473.8608073K
Dec 29, 202513,010.21213,024.53812,328.07412,328.074-601.692722.6K
Dec 26, 202512,703.85612,929.76612,664.18412,929.766+584.060342.6K
Dec 24, 202512,400.80612,475.74212,345.70612,345.706+49.590692.6K
Dec 23, 202512,188.12012,389.78612,188.12012,296.116+93.6701342.6K
Dec 22, 202512,198.03812,202.44612,169.38612,202.4460.000272.7K
Dec 19, 202512,279.58612,279.58612,178.20212,202.446+159.790472.7K
Dec 18, 202511,967.72012,073.51211,967.72012,042.656+5.510332.6K
Dec 17, 202512,054.77812,054.77812,002.98412,037.146+167.504452.6K
Dec 16, 202511,858.62211,876.25411,858.62211,869.642-116.8121152.7K
Dec 15, 202512,038.24812,038.24811,985.35211,986.454+116.812332.7K
Dec 12, 202512,106.57212,178.20211,832.17411,869.642-311.8664472.7K
Dec 11, 202512,004.08612,191.42611,954.49612,181.508+323.9881.1K2.7K
Dec 10, 202511,958.90411,968.82211,847.60211,857.520+72.7321641.6K
Dec 09, 202511,848.70411,848.70411,778.17611,784.788-272.194551.5K
Dec 08, 202512,127.51012,127.51012,006.29012,056.982-38.5703741.5K
Dec 05, 202512,123.10212,123.10212,033.84012,095.552+195.054451.5K
Dec 04, 202511,772.66611,986.45411,772.66611,900.498-34.162331.5K
Dec 03, 202511,615.08012,011.80011,615.08011,934.660+319.580691.5K
Dec 02, 202511,587.53011,745.11611,587.53011,615.080-127.8322871.5K
Dec 01, 202511,734.09611,837.68411,660.26211,742.912+72.7321651.5K
Nov 28, 202511,455.29011,710.95411,455.29011,670.180+169.708671.4K
Nov 26, 202511,488.35011,520.30811,488.35011,500.472+225.9101221.4K
Nov 25, 202511,364.92611,470.71811,274.56211,274.562+82.6501371.4K
Nov 24, 202511,215.05411,216.15611,191.91211,191.912-93.6701061.4K
Nov 21, 202511,260.23611,285.58211,091.63011,285.582+102.486811.4K
Nov 20, 202511,334.07011,341.78411,154.44411,183.096-105.792271.4K
Nov 19, 202511,161.05611,309.82611,161.05611,288.888+104.690591.4K
Nov 18, 202511,152.24011,229.38011,152.24011,184.198-81.548231.4K
Nov 17, 202511,286.68411,301.01011,181.99411,265.746-104.6901451.4K
Nov 14, 202511,372.64011,404.59811,262.44011,370.436-80.4462071.4K
Nov 13, 202511,450.88211,558.87811,337.37611,450.882-9.9181071.3K
Nov 12, 202511,307.62211,530.22611,307.62211,460.800+84.8543311.2K
Nov 11, 202511,458.59611,463.00411,368.23211,375.946-90.3641501K
Nov 10, 202511,185.30011,489.45211,185.30011,466.310+335.0082561K
Nov 07, 202511,166.56611,216.15611,126.89411,131.302-24.24493969
Nov 06, 202511,261.33811,271.25611,146.73011,155.546-31.958207929
Nov 05, 202511,024.40811,202.93210,996.85811,187.504+84.854146830
Nov 04, 202511,265.74611,265.74611,026.61211,102.650-261.174154773
Nov 03, 202511,356.11011,465.20811,271.25611,363.824-40.77495726
Oct 31, 202511,438.76011,464.10611,350.60011,404.598-42.97838705
Oct 30, 202511,577.61211,577.61211,337.37611,447.576-349.33447695
Oct 29, 202511,651.44611,804.62411,575.40811,796.910+199.462199693
Oct 28, 202511,456.39211,597.44811,444.27011,597.4480.0009581
Oct 27, 202511,736.30011,736.30011,497.16611,597.448+110.20055581
Oct 24, 202511,478.43211,518.10411,391.37411,487.248+27.55052565
Oct 23, 202511,425.53611,459.69811,198.52411,459.698+249.05214545
Oct 22, 202511,132.40411,226.07411,061.87611,210.646+63.91611545
Oct 21, 202511,363.82411,363.82411,049.75411,146.730-148.77020544
Oct 20, 202511,295.50011,326.35611,295.50011,295.500+148.7700543
Oct 17, 202511,112.56811,229.38010,980.32811,146.730-65.01830543
Oct 16, 202511,083.91611,219.46211,083.91611,211.748-30.85613546
Oct 15, 202511,242.60411,355.00811,129.09811,242.604-18.7340552
Oct 14, 202511,501.57411,546.75611,079.50811,261.338-257.86823552
Oct 13, 202511,188.60611,567.69411,143.42411,519.206+545.49033553
Oct 10, 202511,380.35411,565.49010,934.04410,973.716-495.90022548
Oct 09, 202511,567.69411,745.11611,320.84611,469.616+61.71210548
Oct 08, 202511,370.43611,509.28811,363.82411,407.904-4.4082548
Oct 07, 202511,478.43211,487.24811,412.31211,412.312+135.54615548
Oct 06, 202511,297.70411,427.74011,248.11411,276.766-144.362318549
Oct 03, 202511,055.26411,421.12811,055.26411,421.128+343.82433540
Oct 02, 202510,870.12811,137.91410,870.12811,077.304+143.26085535
Oct 01, 202510,827.15010,953.88010,824.94610,934.044+52.89645494
Sep 30, 202510,881.14810,970.41010,829.35410,881.148-72.7329497
Sep 29, 202510,999.06210,999.06210,678.38010,953.880+256.76649491
Sep 26, 202510,635.40210,733.48010,599.03610,697.114+33.06016472
Sep 25, 202510,688.29811,021.10210,664.05410,664.054-112.40429474
Sep 24, 202510,613.36210,822.74210,613.36210,776.458+364.76278523
Sep 23, 202510,411.69610,411.69610,411.69610,411.696+20.93829483
Sep 22, 202510,340.06610,390.75810,340.06610,390.758+12.12240473
Sep 19, 202510,391.86010,391.86010,378.63610,378.636+57.30412476
Sep 18, 202510,297.08810,321.33210,297.08810,321.332-63.9165469
Sep 17, 202510,385.24810,385.24810,385.24810,385.248-133.34297469
Sep 16, 202510,572.58810,572.58810,518.59010,518.590-46.28416381
Sep 15, 202510,567.07810,567.07810,564.87410,564.874+147.6686376
Sep 12, 202510,423.81810,423.81810,417.20610,417.206-4.40835375
Sep 11, 202510,421.61410,421.61410,421.61410,421.614+90.36414354
Sep 10, 202510,238.68210,331.25010,238.68210,331.250+103.58813346
Sep 09, 202510,227.66210,227.66210,227.66210,227.662+15.42855345
Sep 08, 202510,212.23410,212.23410,212.23410,212.234+20.93811308
Sep 05, 202510,178.07210,191.29610,178.07210,191.296-26.44833310
Sep 04, 202510,226.56010,241.98810,217.74410,217.744-146.5669295
Sep 03, 202510,405.08410,405.08410,347.78010,364.310-15.42810291
Sep 02, 202510,401.77810,401.77810,379.73810,379.738+113.50655286
Aug 29, 202510,282.76210,282.76210,266.23210,266.232+104.69039276
Aug 28, 202510,133.99210,161.54210,133.99210,161.542+84.85437273
Aug 27, 20259,984.12010,076.6889,984.12010,076.688-81.54819271
Aug 26, 202510,171.46010,171.46010,124.07410,158.236-34.16263263
Aug 25, 202510,159.33810,224.35610,159.33810,192.398+44.08016262
Aug 22, 202510,136.19610,164.84810,129.58410,148.318+35.26411252
Aug 21, 202510,113.05410,113.05410,113.05410,113.054-3.30613246
Aug 20, 202510,116.36010,116.36010,116.36010,116.360+53.9988246
Aug 19, 202510,077.79010,077.79010,062.36210,062.362-100.2821246
Aug 18, 202510,131.78810,162.64410,131.78810,162.644-34.16213245
Aug 15, 202510,241.98810,241.98810,186.88810,196.806+23.14235241
Aug 14, 202510,173.66410,173.66410,173.66410,173.664-39.6724239
Aug 13, 202510,239.78410,239.78410,213.33610,213.336-49.59017239
Aug 12, 202510,286.06810,286.06810,249.70210,262.926+186.23818238
Aug 11, 202510,099.83010,100.93210,076.68810,076.688-68.32429235
Aug 08, 202510,128.48210,145.01210,128.48210,145.012+154.28029196
Aug 07, 202510,035.91410,038.1189,981.9169,990.732-26.44822189
Aug 06, 20259,957.67210,020.4869,957.67210,017.180+66.1207174
Aug 05, 20259,951.0609,951.0609,951.0609,951.060-112.4040170
Aug 04, 202510,063.46410,063.46410,063.46410,063.464-6.6120170
Aug 01, 202510,098.72810,098.72810,070.07610,070.076+149.8722170
Jul 31, 20259,946.65210,067.8729,920.2049,920.204-2655.82054169
Jul 30, 202512,646.55213,065.31210,354.39212,576.024-95.874104160
Jul 29, 202512,671.89812,671.89812,671.89812,671.898+31.9584160
Jul 28, 202513,053.19013,053.19012,639.94012,639.940-375.78234160
Jul 25, 202513,015.72213,015.72213,015.72213,015.722-41.8762158
Jul 24, 202513,057.59813,057.59813,057.59813,057.598-15.4280158
Jul 23, 202513,195.34813,196.45013,073.02613,073.026+203.8704158
Jul 22, 202512,869.15612,869.15612,869.15612,869.156+186.2380156
Jul 21, 202512,682.91812,682.91812,682.91812,682.918+67.2220156
Jul 18, 202512,589.24812,615.69612,589.24812,615.696+200.5645156
Jul 17, 202512,415.13212,415.13212,415.13212,415.132-31.9580153
Jul 16, 202512,350.11412,447.09012,350.11412,447.090-117.9141153
Jul 15, 202512,565.00412,565.00412,565.00412,565.004+55.10014153
Jul 14, 202512,393.09212,509.90412,393.09212,509.904-112.4042146
Jul 11, 202512,622.30812,622.30812,622.30812,622.308+44.0801145
Jul 10, 202512,578.22812,578.22812,578.22812,578.228+250.1540145
Jul 09, 202512,328.07412,328.07412,328.07412,328.074-521.24623145
Jul 08, 202512,849.32012,849.32012,849.32012,849.320+1452.436102137
Jul 07, 202511,396.88411,396.88411,396.88411,396.884-252.3580136
Jul 03, 202511,649.24211,649.24211,649.24211,649.242-117.9142136
Jul 02, 202511,767.15611,767.15611,767.15611,767.156+223.7060136
Jul 01, 202511,523.61411,543.45011,523.61411,543.450+42.9781136
Jun 30, 202511,500.47211,500.47211,500.47211,500.472-99.1802136
Jun 27, 202511,596.34611,599.65211,596.34611,599.652+4.40811136
Jun 26, 202511,585.32611,595.24411,585.32611,595.244+326.19212130
Jun 25, 202511,269.05211,269.05211,269.05211,269.052+104.6900129
Jun 24, 202511,151.13811,164.36211,151.13811,164.362+57.3044129
Jun 23, 202511,107.05811,107.05811,107.05811,107.058+40.7740127
Jun 20, 202511,132.40411,132.40411,066.28411,066.284-50.6921127
Jun 18, 202511,116.97611,116.97611,116.97611,116.976+92.5680127
Jun 17, 202511,024.40811,024.40810,982.53211,024.408-69.4260127
Jun 16, 202511,093.83411,105.95610,924.12611,093.834+60.6100127
Jun 13, 202511,033.22411,089.42610,830.45611,033.224-42.9780127
Jun 12, 202511,076.20211,079.50810,949.47211,076.202+44.0802127
Jun 11, 202511,159.95411,222.76810,982.53211,032.122-190.6465127
Jun 10, 202511,247.01211,247.01211,154.44411,222.768-71.6305127
Jun 09, 202511,294.39811,296.60211,112.56811,294.398+169.7080124
Jun 06, 202511,227.17611,303.21411,096.03811,124.690-166.4023124
Jun 05, 202511,371.53811,524.71611,291.09211,291.092+94.77210124
Jun 04, 202511,196.32011,228.27811,196.32011,196.320+107.9960124
Jun 03, 202511,088.32411,088.32410,873.43411,088.324-49.5900124
Jun 02, 202511,137.91411,307.62211,137.91411,137.914+380.19033124
May 30, 202510,713.64410,835.96610,713.64410,757.724-5.5104122
May 29, 202510,712.54210,874.53610,710.33810,763.234+12.12223121
May 28, 202510,751.11210,916.41210,751.11210,751.112-126.7302118
May 27, 202511,027.71411,085.01810,871.23010,877.842-199.46210118
May 23, 202510,939.55411,156.64810,651.93211,077.304+346.02811116
May 22, 202510,840.37410,849.19010,543.93610,731.276+13.2247110
May 21, 202510,733.48010,779.76410,718.05210,718.052+31.95857109
May 20, 202510,686.09410,686.09410,562.67010,686.094-36.366084
May 19, 202510,701.52210,722.46010,500.95810,722.460+178.524484
May 16, 202510,543.93610,737.88810,525.20210,543.936-188.442082
May 15, 202510,643.11610,753.31610,527.40610,732.378+59.5082282
May 14, 202510,672.87010,827.15010,643.11610,672.870-150.974080
May 13, 202510,823.84410,823.84410,592.42410,823.844+223.706080
May 12, 202510,600.13810,789.68210,557.16010,600.138-66.120680
May 09, 202510,536.22210,704.82810,315.82210,666.258+105.7921782
May 08, 202510,560.46610,694.91010,461.28610,560.466-123.4241174
May 07, 202510,683.89010,958.28810,606.75010,683.890-238.032073
May 06, 202510,921.92210,921.92210,713.64410,921.922+175.218073
May 05, 202510,746.70410,848.08810,746.70410,746.704+63.916073
May 02, 202510,669.56410,792.98810,597.93410,682.788+110.200973
May 01, 202510,572.58810,650.83010,572.58810,572.588+55.100072
Apr 30, 202510,719.15410,719.15410,372.02410,517.488-566.428372
Apr 29, 202511,083.91611,240.40011,061.87611,083.916-31.958072
Apr 28, 202511,115.87411,115.87411,023.30611,115.874-25.346072
Apr 25, 202511,251.42011,251.42010,946.16611,141.220-37.468672
Apr 24, 202511,178.68811,201.83011,101.54811,178.688+44.080069
Apr 23, 202511,134.60811,275.66411,124.69011,134.608-63.916069
Apr 22, 202511,198.52411,198.52411,198.52411,198.524+315.172069
Apr 21, 202510,883.35211,003.47010,819.43610,883.352-16.530369
Apr 17, 202510,553.85410,899.88210,553.85410,899.882+107.996369
Apr 16, 202510,791.88610,791.88610,520.79410,791.886+125.628369
Apr 15, 202510,666.25810,718.05210,510.87610,666.258-5.510169
Apr 14, 202510,430.43010,768.74410,430.43010,671.768+253.460369
Apr 11, 202510,511.97810,511.97810,418.30810,418.308+408.842269
Apr 10, 202510,221.05010,247.49810,005.05810,009.466+310.764267
Apr 09, 202510,204.52010,237.5809,405.5709,698.702+107.996166
Apr 08, 20259,568.66610,029.3029,522.3829,590.706-79.344365
Apr 07, 20259,644.70410,218.8469,605.0329,670.050-438.5961264
Apr 04, 202510,108.64610,108.64610,091.01410,108.646-924.5782364
Apr 03, 202511,033.22411,033.22411,033.22411,033.224-447.412064
Apr 02, 202511,480.63611,568.79611,388.06811,480.636+7.714064
Apr 01, 202511,508.18611,556.67411,422.23011,472.922+26.448264
Mar 31, 202511,446.47411,446.47411,384.76211,446.474-187.340063
Mar 28, 202511,633.81411,675.69011,558.87811,633.814+34.162063
Mar 27, 202511,599.65211,599.65211,573.20411,599.652-274.398163
Mar 26, 202511,874.05012,101.06211,868.54011,874.050-59.5085163
Mar 25, 202511,933.55811,933.55811,933.55811,933.558+252.358063
Mar 24, 202511,681.20011,837.68411,680.09811,681.200-49.590063
Mar 21, 202511,730.79011,730.79011,578.71411,730.7900.000063
Mar 20, 202511,730.79011,745.11611,634.91611,730.790+26.448063
Mar 19, 202511,704.34211,706.54611,523.61411,704.342+169.708063
Mar 18, 202511,534.63411,534.63411,534.63411,534.634+143.260063
Mar 17, 202511,391.37411,404.59811,238.19611,391.374+147.668063
Mar 14, 202511,243.70611,317.54011,220.56411,243.706-58.406063
Mar 13, 202511,302.11211,302.11211,065.18211,302.112+164.198063
Mar 12, 202511,137.91411,199.62611,137.91411,137.914+192.850063
Mar 11, 202510,945.06410,990.24610,676.17610,945.064+220.400063
Mar 10, 202510,724.66410,820.53810,689.40010,724.664-80.446063
Mar 07, 202510,805.11010,805.11010,779.76410,805.110-185.136063
Mar 06, 202510,990.24611,055.26410,881.14810,990.246+20.938263
Mar 05, 202510,969.30811,004.57210,969.30810,969.308+513.532463
Mar 04, 202510,455.77610,576.99610,420.51210,455.776-103.588063
Mar 03, 202510,573.69010,599.03610,559.36410,559.364+157.586163
Feb 28, 202510,401.77810,401.77810,362.10610,401.778-139.954062
Feb 27, 202510,509.77410,612.26010,434.83810,541.732+66.120162
Feb 26, 202510,475.61210,746.70410,475.61210,475.612+133.342161
Feb 25, 202510,418.30810,600.13810,342.27010,342.270-76.038461
Feb 24, 202510,418.30810,418.30810,418.30810,418.308-111.302060
Feb 21, 202510,529.61010,529.61010,508.67210,529.610-93.670060
Feb 20, 202510,623.28010,637.60610,623.28010,623.280+105.792460
Feb 19, 202510,517.48810,589.11810,517.48810,517.488-67.222059
Feb 18, 202510,584.71010,584.71010,511.97810,584.710-122.322459
Feb 14, 202510,707.03211,035.42810,673.97210,707.032-241.338060
Feb 13, 202510,948.37010,948.37010,753.31610,948.370+181.830260
Feb 12, 202510,766.54010,766.54010,766.54010,766.540+252.358360
Feb 11, 202510,514.18210,514.18210,416.10410,514.182-227.012060
Feb 10, 202510,741.19410,741.19410,507.57010,741.194+229.216060
Feb 07, 202510,511.97810,511.97810,511.97810,511.978+277.704060
Feb 06, 202510,234.27410,257.41610,160.44010,234.274+62.8141060
Feb 05, 202510,171.46010,171.46010,171.46010,171.460+185.136053
Feb 04, 20259,999.5489,999.5489,986.3249,986.324+100.2822053
Feb 03, 20259,886.0429,908.0829,672.2549,886.042+39.672043
Jan 31, 20259,846.3709,846.3709,822.1269,846.370-67.222243
Jan 30, 20259,913.5929,913.5929,816.6169,913.592+95.874042
Jan 29, 20259,837.5549,837.5549,702.0089,817.718+72.732342
Jan 28, 20259,744.9869,789.0669,744.9869,744.986+5.5101641
Jan 27, 20259,862.9009,862.9009,739.4769,739.476-173.014733
Jan 24, 20259,912.4909,970.8969,912.4909,912.490+19.8361030
Jan 23, 20259,892.6549,892.6549,776.9449,892.654+48.488029
Jan 22, 20259,844.1669,844.1669,835.3509,844.166-62.814029
Jan 21, 20259,906.9809,906.9809,801.1889,906.980-26.448329
Jan 17, 20259,933.42810,095.4229,927.9189,933.428-142.1581929
Jan 16, 202510,075.58610,075.58610,075.58610,075.586+123.424019
Jan 15, 20259,952.1629,952.1629,952.1629,952.162+79.344019
Jan 14, 20259,872.8189,872.8189,872.8189,872.818+57.304019
Jan 13, 20259,815.5149,815.5149,700.9069,815.514+93.670019
Jan 10, 20259,721.8449,778.0469,721.8449,721.844-24.244019
Jan 09, 20259,746.0889,775.8429,746.0889,746.088+83.752019
Jan 08, 20259,662.3369,662.3369,537.8109,662.336+109.098019
Jan 07, 20259,553.2389,553.2389,553.2389,553.238+92.568019
Jan 06, 20259,467.2829,476.0989,460.6709,460.670+167.504119
Jan 03, 20259,293.1669,293.1669,293.1669,293.166+88.160018
Jan 02, 20259,205.0069,228.1489,205.0069,205.006-1.102018
Dec 31, 20249,206.1089,206.1089,206.1089,206.108-146.566018
Dec 30, 20249,352.6749,420.9989,352.6749,352.674-62.814018
Dec 27, 20249,415.4889,415.4889,415.4889,415.488-7.714018
Dec 26, 20249,423.2029,423.2029,423.2029,423.202+44.080018
Dec 24, 20249,379.1229,379.1229,379.1229,379.122+50.692018
Dec 23, 20249,328.4309,362.5929,328.4309,328.430-20.938118
Dec 20, 20249,349.3689,349.3689,349.3689,349.368+41.876017
Dec 19, 20249,307.4929,307.4929,307.4929,307.492-158.688017
Dec 18, 20249,466.1809,466.1809,374.7149,466.180+28.652017
Dec 17, 20249,437.5289,437.5289,430.9169,437.528-61.712017
Dec 16, 20249,499.2409,499.2409,499.2409,499.240-7.714017
Dec 13, 20249,506.9549,506.9549,506.9549,506.954-99.180017
Dec 12, 20249,606.1349,606.1349,606.1349,606.134-39.672017
Dec 11, 20249,645.8069,645.8069,645.8069,645.806-37.468017
Dec 10, 20249,683.2749,683.2749,683.2749,683.274-16.530017
Dec 09, 20249,699.8049,699.8049,699.8049,699.804+167.504017
Dec 06, 20249,532.3009,532.3009,532.3009,532.300-1.102017
Dec 05, 20249,533.4029,533.4029,533.4029,533.402-25.346017
Dec 04, 20249,558.7489,558.7489,558.7489,558.748+11.020017
Dec 03, 20249,547.7289,547.7289,547.7289,547.728+138.852017
Dec 02, 20249,408.8769,408.8769,408.8769,408.876-14.326017
Nov 29, 20249,423.2029,423.2029,423.2029,423.202+7.714017
Nov 27, 20249,415.4889,415.4889,415.4889,415.488+37.468117
Nov 26, 20249,378.0209,378.0209,378.0209,378.020-83.752016
Nov 25, 20249,461.7729,461.7729,461.7729,461.772+63.916016
Nov 22, 20249,397.8569,397.8569,397.8569,397.856-68.324016
Nov 21, 20249,466.1809,466.1809,466.1809,466.180-46.284216
Nov 20, 20249,512.4649,512.4649,512.4649,512.464+5.510016
Nov 19, 20249,506.9549,506.9549,506.9549,506.954+26.448516
Nov 18, 20249,480.5069,480.5069,480.5069,480.506+119.016013
Nov 15, 20249,380.2249,384.6329,361.4909,361.490-74.936313
Nov 14, 20249,436.4269,436.4269,436.4269,436.426-3.306111
Nov 13, 20249,433.1209,439.7329,433.1209,439.732-127.8321311
Nov 12, 20249,567.5649,567.5649,567.5649,567.564-184.03405
Nov 11, 20249,751.5989,751.5989,751.5989,751.598-157.58605
Nov 08, 20249,909.1849,909.1849,909.1849,909.184-242.44005
Nov 07, 202410,151.62410,151.62410,151.62410,151.624+375.78215
Nov 06, 20249,775.8429,775.8429,775.8429,775.842-451.82005
Nov 05, 202410,227.66210,227.66210,227.66210,227.662+79.34405
Nov 04, 202410,148.31810,148.31810,148.31810,148.318+110.20005
Nov 01, 202410,038.11810,038.11810,038.11810,038.118+76.03805
Oct 31, 20249,962.0809,962.0809,962.0809,962.080-19.83605
Oct 30, 20249,981.9169,981.9169,981.9169,981.916-19.83605
Oct 29, 202410,001.75210,001.75210,001.75210,001.752-17.63205
Oct 28, 202410,048.03610,048.03610,019.38410,019.384-28.65225
Oct 25, 202410,048.03610,048.03610,048.03610,048.036+15.42803
Oct 24, 202410,032.60810,032.60810,032.60810,032.608+20.93803
Oct 23, 202410,011.67010,011.67010,011.67010,011.670-69.42603
Oct 22, 202410,081.09610,081.09610,081.09610,081.096+44.08003
Oct 21, 202410,037.01610,037.01610,037.01610,037.016-48.48803
Oct 18, 202410,085.50410,085.50410,085.50410,085.504+133.34213
Oct 17, 20249,952.1629,952.1629,952.1629,952.162-65.01802
Oct 16, 202410,017.18010,017.18010,017.18010,017.180+47.38602
Oct 15, 20249,969.7949,969.7949,969.7949,969.794-111.30202
Oct 14, 202410,081.09610,081.09610,081.09610,081.096-149.87202
Oct 11, 202410,230.96810,230.96810,230.96810,230.968+137.75002
Oct 10, 202410,093.21810,093.21810,093.21810,093.218+50.69202
Oct 09, 202410,042.52610,042.52610,042.52610,042.526-136.64802
Oct 08, 202410,179.17410,179.17410,179.17410,179.174-201.66602
Oct 07, 202410,380.84010,380.84010,380.84010,380.840-12.12202
Oct 04, 202410,392.96210,392.96210,392.96210,392.962+79.34402
Oct 03, 202410,313.61810,313.61810,313.61810,313.618-174.11602
Oct 02, 202410,487.73410,487.73410,487.73410,487.734+133.34202
Oct 01, 202410,354.39210,354.39210,354.39210,354.392+138.85202
Sep 30, 202410,215.54010,215.54010,215.54010,215.540-147.66802
Sep 27, 202410,363.20810,363.20810,363.20810,363.208-46.28402
Sep 26, 202410,469.00010,469.00010,409.49210,409.492+228.11422
Sep 25, 202410,181.37810,181.37810,181.37810,181.378+28.65200
Sep 24, 202410,152.72610,152.72610,152.72610,152.726+282.11200
Sep 23, 20249,870.6149,870.6149,870.6149,870.614+15.42800
Sep 20, 20249,855.1869,855.1869,855.1869,855.1860.00000
Sep 19, 20249,855.1869,855.1869,855.1869,855.186+99.18000
Sep 18, 20249,756.0069,756.0069,756.0069,756.006+33.06000
Sep 17, 20249,722.9469,722.9469,722.9469,722.946+14.32600
Sep 16, 20249,708.6209,708.6209,708.6209,708.620+92.56800
Sep 13, 20249,616.0529,616.0529,616.0529,616.052+67.22200
Sep 12, 20249,548.8309,548.8309,548.8309,548.830+105.79200
Sep 11, 20249,443.0389,443.0389,443.0389,443.038+87.05800
Sep 10, 20249,355.9809,355.9809,355.9809,355.980-111.30200
Sep 09, 20249,467.2829,467.2829,467.2829,467.282+146.56600
Sep 06, 20249,320.7169,320.7169,320.7169,320.716-111.30200
Sep 05, 20249,432.0189,432.0189,432.0189,432.018+134.44400
Sep 04, 20249,297.5749,297.5749,297.5749,297.574-20.93800
Sep 03, 20249,318.5129,318.5129,318.5129,318.512-281.01000
Aug 30, 20249,599.5229,599.5229,599.5229,599.522-27.55000
Aug 29, 20249,627.0729,627.0729,627.0729,627.072+20.93800
Aug 28, 20249,606.1349,606.1349,606.1349,606.134-160.89200
Aug 27, 20249,767.0269,767.0269,767.0269,767.026+56.20200
Aug 26, 20249,710.8249,710.8249,710.8249,710.824+91.46600
Aug 23, 20249,619.3589,619.3589,619.3589,619.358+115.71000
Aug 22, 20249,503.6489,503.6489,503.6489,503.648-66.12000
Aug 21, 20249,569.7689,569.7689,569.7689,569.768+33.06000
Aug 20, 20249,536.7089,536.7089,536.7089,536.708-44.08000
Aug 19, 20249,580.7889,580.7889,580.7889,580.788+77.14000
Aug 16, 20249,503.6489,503.6489,503.6489,503.648+39.67200
Aug 15, 20249,463.9769,463.9769,463.9769,463.976+180.72800
Aug 14, 20249,283.2489,283.2489,283.2489,283.248-26.44800
Aug 13, 20249,309.6969,309.6969,309.6969,309.696-42.97800
Aug 12, 20249,352.6749,352.6749,352.6749,352.674+154.28000
Aug 09, 20249,198.3949,198.3949,198.3949,198.394+59.50800
Aug 08, 20249,138.8869,138.8869,138.8869,138.886-1.10200
Aug 07, 20249,139.9889,139.9889,139.9889,139.988-124.52600
Aug 06, 20249,264.5149,264.5149,264.5149,264.514+55.10000
Aug 05, 20249,209.4149,209.4149,209.4149,209.414-236.93000
Aug 02, 20249,446.3449,446.3449,446.3449,446.344+40.77400
Aug 01, 20249,405.5709,405.5709,405.5709,405.570-174.11600
Jul 31, 20249,579.6869,579.6869,579.6869,579.686+184.03400
Jul 30, 20249,395.6529,395.6529,395.6529,395.652+7.71400
Jul 29, 20249,387.9389,387.9389,387.9389,387.938-78.24200
Jul 26, 20249,466.1809,466.1809,466.1809,466.180+28.65200
Jul 25, 20249,437.5289,437.5289,437.5289,437.528+33.06000
Jul 24, 20249,404.4689,404.4689,404.4689,404.468-71.63000
Jul 23, 20249,476.0989,476.0989,476.0989,476.098-98.07800
Jul 22, 20249,574.1769,574.1769,574.1769,574.176-77.14000
Jul 19, 20249,651.3169,651.3169,651.3169,651.316-80.44600
Jul 18, 20249,731.7629,731.7629,731.7629,731.762-240.23600
Jul 17, 20249,971.9989,971.9989,971.9989,971.998-37.46800
Jul 16, 202410,009.46610,009.46610,009.46610,009.466-131.13800
Jul 15, 202410,140.60410,140.60410,140.60410,140.604-83.75200
Jul 12, 202410,224.35610,224.35610,224.35610,224.356+126.73000
Jul 11, 202410,097.62610,097.62610,097.62610,097.626-93.67000
Jul 10, 202410,191.29610,191.29610,191.29610,191.296+18.73400
Jul 09, 202410,172.56210,172.56210,172.56210,172.562-72.73200
Jul 08, 202410,245.29410,245.29410,245.29410,245.294-27.55000
Jul 05, 202410,272.84410,272.84410,272.84410,272.844+148.77000
Jul 03, 202410,124.07410,124.07410,124.07410,124.074+218.19600
Jul 02, 20249,905.8789,905.8789,905.8789,905.878-14.32600
Jul 01, 20249,920.2049,920.2049,920.2049,920.204+55.10000
Jun 28, 20249,865.1049,865.1049,865.1049,865.104+84.85400
Jun 27, 20249,780.2509,780.2509,780.2509,780.250-22.04000
Jun 26, 20249,802.2909,802.2909,802.2909,802.290+3.30600
Jun 25, 20249,798.9849,798.9849,798.9849,798.984-77.14000
Jun 24, 20249,876.1249,876.1249,876.1249,876.124-23.14200
Jun 21, 20249,899.2669,899.2669,899.2669,899.266-171.91200
Jun 20, 202410,071.17810,071.17810,071.17810,071.178+136.64800
Jun 18, 20249,934.5309,934.5309,934.5309,934.530+59.50800
Jun 17, 20249,875.0229,875.0229,875.0229,875.022-80.44600
Jun 14, 20249,955.4689,955.4689,955.4689,955.468-13.22400
Jun 13, 20249,968.6929,968.6929,968.6929,968.692-144.36200
Jun 12, 202410,113.05410,113.05410,113.05410,113.054+138.85200
Jun 11, 20249,974.2029,974.2029,974.2029,974.202-131.13800
Jun 10, 202410,105.34010,105.34010,105.34010,105.340+126.73000
Jun 07, 20249,978.6109,978.6109,978.6109,978.610-325.09000
Jun 06, 202410,303.70010,303.70010,303.70010,303.700+179.62600
Jun 05, 202410,124.07410,124.07410,124.07410,124.074+48.48800
Jun 04, 202410,075.58610,075.58610,075.58610,075.586-277.70400
Jun 03, 202410,353.29010,353.29010,353.29010,353.290+105.79200
May 31, 202410,247.49810,247.49810,247.49810,247.498-58.40600
May 30, 202410,305.90410,305.90410,305.90410,305.904-290.92800
May 29, 202410,596.83210,596.83210,596.83210,596.832-78.24200
May 28, 202410,675.07410,675.07410,675.07410,675.074+235.82800
May 24, 202410,439.24610,439.24610,439.24610,439.246-36.36600
May 23, 202410,475.61210,475.61210,475.61210,475.612-45.18200
May 22, 202410,520.79410,520.79410,520.79410,520.794-415.45400
May 21, 202410,936.24810,936.24810,936.24810,936.248+3.30600
May 20, 202410,932.94210,932.94210,932.94210,932.942+179.62600
May 17, 202410,753.31610,753.31610,753.31610,753.316+303.05000
May 16, 202410,450.26610,450.26610,450.26610,450.266+102.48600
May 15, 202410,347.78010,347.78010,347.78010,347.780+178.52400
May 14, 202410,169.25610,169.25610,169.25610,169.256-158.68800
May 13, 202410,327.94410,327.94410,327.94410,327.944+139.95400
May 10, 202410,187.99010,187.99010,187.99010,187.990+27.55000
May 09, 202410,160.44010,160.44010,160.44010,160.440+41.87600
May 08, 202410,118.56410,118.56410,118.56410,118.564-122.32200
May 07, 202410,240.88610,240.88610,240.88610,240.886-6.61200
May 06, 202410,247.49810,247.49810,247.49810,247.498+119.01600
May 03, 202410,128.48210,128.48210,128.48210,128.482+152.07600
May 02, 20249,976.4069,976.4069,976.4069,976.406-120.11800
May 01, 202410,096.52410,096.52410,096.52410,096.524-59.50800
Apr 30, 202410,156.03210,156.03210,156.03210,156.032-225.91000
Apr 29, 202410,381.94210,381.94210,381.94210,381.942—00
Forward curve
41 contracts · Barchart · snapshot Apr 19, 2026
Tenor41 of 41 contracts
Forward contracts41 rows
#LabelMonthSettlement (USD/mt)VolumeOpen Int
1April '26(26J)still activeApr 01, 202613,452.115911.9K
2May '26(26K)May 01, 202613,392.6138.1K65.6K
3June '26(26M)Jun 01, 202613,456.527966.6K
4July '26(26N)Jul 01, 202613,520.4417.7K107.3K
5August '26(26Q)Aug 01, 202613,584.352163.5K
6September '26(26U)Sep 01, 202613,649.375.5K31.2K
7October '26(26V)Oct 01, 202613,712.1921.4K
8November '26(26X)Nov 01, 202613,776.103993
9December '26(26Z)Dec 01, 202613,833.412.7K24.7K
10January '27(27F)Jan 01, 202713,895.122547
11February '27(27G)Feb 01, 202713,952.426244
12March '27(27H)Mar 01, 202713,999.815042.9K
13April '27(27J)Apr 01, 202714,053.812101
14May '27(27K)May 01, 202714,098.9975586
15June '27(27M)Jun 01, 202714,150.78286
16July '27(27N)Jul 01, 202714,193.7666387
17August '27(27Q)Aug 01, 202714,242.25624
18September '27(27U)Sep 01, 202714,283.0247234
19October '27(27V)Oct 01, 202714,333.71—11
20November '27(27X)Nov 01, 202714,376.69—6
21December '27(27Z)Dec 01, 202714,407.55621.1K
22January '28(28F)Jan 01, 202814,453.83—1
23February '28(28G)Feb 01, 202814,494.61—1
24March '28(28H)Mar 01, 202814,534.287162
25April '28(28J)Apr 01, 202814,573.95——
26May '28(28K)May 01, 202814,620.23298
27June '28(28M)Jun 01, 202814,661.01——
28July '28(28N)Jul 01, 202814,703.9920160
29August '28(28Q)Aug 01, 202814,741.45——
30September '28(28U)Sep 01, 202814,786.64—22
31October '28(28V)Oct 01, 202814,830.72——
32November '28(28X)Nov 01, 202814,871.49——
33December '28(28Z)Dec 01, 202814,904.55—41
34January '29(29F)Jan 01, 202914,968.47——
35February '29(29G)Feb 01, 202915,032.38——
36March '29(29H)Mar 01, 202915,005.93—10
37April '29(29J)Apr 01, 202915,045.61——
38May '29(29K)May 01, 202915,883.13——
39July '29(29N)Jul 01, 202915,960.27——
40September '29(29U)Sep 01, 202916,034.10——
41December '29(29Z)Dec 01, 202916,145.40——
Intraday
Barchart minute bars · candlestick + volume histogram
IntervalRangeLoading…
Loading intraday bars…