Copper Jul 24 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 12:35AM EDT. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 4.5585 | 4.5650 | 4.5070 | 4.5135 | 4.5135 | 10,666 |
| Jun 10, 2024 | 4.4750 | 4.5690 | 4.4750 | 4.5565 | 4.5565 | 398 |
| Jun 07, 2024 | 4.5600 | 4.5600 | 4.4795 | 4.4945 | 4.4945 | 398 |
| Jun 06, 2024 | 4.6615 | 4.6910 | 4.6500 | 4.6910 | 4.6910 | 376 |
| Jun 05, 2024 | 4.5380 | 4.6225 | 4.5380 | 4.6195 | 4.6195 | 436 |
| Jun 04, 2024 | 4.6860 | 4.6860 | 4.5445 | 4.5480 | 4.5480 | 593 |
| Jun 03, 2024 | 4.6840 | 4.6840 | 4.6630 | 4.6770 | 4.6770 | 488 |
| May 31, 2024 | 4.6385 | 4.6515 | 4.5835 | 4.6100 | 4.6100 | 615 |
| May 30, 2024 | 4.7755 | 4.7855 | 4.6425 | 4.6720 | 4.6720 | 1,170 |
| May 29, 2024 | 4.8020 | 4.8055 | 4.7960 | 4.8055 | 4.8055 | 1,059 |
| May 28, 2024 | 4.8635 | 4.8990 | 4.8600 | 4.8755 | 4.8755 | 461 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 4.8160 | 4.8250 | 4.7725 | 4.7785 | 4.7785 | 689 |
| May 23, 2024 | 4.8100 | 4.8480 | 4.8035 | 4.8165 | 4.8165 | 713 |
| May 22, 2024 | 5.0750 | 5.0750 | 4.8390 | 4.8675 | 4.8675 | 976 |
| May 21, 2024 | 5.0575 | 5.1615 | 5.0575 | 5.1190 | 5.1190 | 568 |
| May 20, 2024 | 5.1920 | 5.1985 | 5.0290 | 5.0875 | 5.0875 | 747 |
| May 17, 2024 | 4.8650 | 5.0705 | 4.8650 | 5.0570 | 5.0570 | 790 |
| May 16, 2024 | 5.0230 | 5.0230 | 4.8820 | 4.8920 | 4.8920 | 1,150 |
| May 15, 2024 | 4.9900 | 5.1775 | 4.8640 | 4.9695 | 4.9695 | 724 |
| May 14, 2024 | 4.8230 | 5.0820 | 4.8195 | 4.9535 | 4.9535 | 1,046 |
| May 13, 2024 | 4.6860 | 4.8090 | 4.6860 | 4.8045 | 4.8045 | 853 |
| May 10, 2024 | 4.6460 | 4.7530 | 4.6455 | 4.6935 | 4.6935 | 989 |
| May 09, 2024 | 4.5590 | 4.6165 | 4.5385 | 4.6075 | 4.6075 | 905 |
| May 08, 2024 | 4.5830 | 4.5940 | 4.5320 | 4.5620 | 4.5620 | 1,097 |
| May 07, 2024 | 4.6300 | 4.6370 | 4.5935 | 4.6255 | 4.6255 | 823 |
| May 06, 2024 | 4.5925 | 4.6470 | 4.5840 | 4.6345 | 4.6345 | 642 |
| May 03, 2024 | 4.5145 | 4.5735 | 4.5045 | 4.5735 | 4.5735 | 879 |
| May 02, 2024 | 4.5810 | 4.5810 | 4.4760 | 4.4940 | 4.4940 | 864 |
| May 01, 2024 | 4.5405 | 4.5985 | 4.5135 | 4.5525 | 4.5525 | 1,659 |
| Apr 30, 2024 | 4.6750 | 4.6910 | 4.5425 | 4.5645 | 4.5645 | 2,062 |
| Apr 29, 2024 | 4.5730 | 4.6780 | 4.5625 | 4.6590 | 4.6590 | 11,865 |
| Apr 26, 2024 | 4.6245 | 4.6245 | 4.5690 | 4.5690 | 4.5690 | 55,975 |
| Apr 25, 2024 | 4.5705 | 4.5705 | 4.5705 | 4.5705 | 4.5705 | 396 |
| Apr 24, 2024 | 4.4670 | 4.4965 | 4.4670 | 4.4670 | 4.4670 | 417 |
| Apr 23, 2024 | 4.4850 | 4.4905 | 4.4200 | 4.4905 | 4.4905 | 570 |
| Apr 22, 2024 | 4.4785 | 4.5005 | 4.4720 | 4.5005 | 4.5005 | 468 |
| Apr 19, 2024 | 4.4425 | 4.5145 | 4.4425 | 4.5020 | 4.5020 | 248 |
| Apr 18, 2024 | 4.4150 | 4.4405 | 4.4150 | 4.4405 | 4.4405 | 295 |
| Apr 17, 2024 | 4.3715 | 4.3715 | 4.3425 | 4.3425 | 4.3425 | 234 |
| Apr 16, 2024 | 4.3650 | 4.3655 | 4.2800 | 4.3055 | 4.3055 | 314 |
| Apr 15, 2024 | 4.3830 | 4.3830 | 4.2860 | 4.3790 | 4.3790 | 289 |
| Apr 12, 2024 | 4.3400 | 4.3400 | 4.2555 | 4.2575 | 4.2575 | 252 |
| Apr 11, 2024 | 4.2725 | 4.2725 | 4.2305 | 4.2520 | 4.2520 | 355 |
| Apr 10, 2024 | 4.2745 | 4.2820 | 4.2645 | 4.2820 | 4.2820 | 316 |
| Apr 09, 2024 | 4.2770 | 4.2860 | 4.2745 | 4.2860 | 4.2860 | 206 |
| Apr 08, 2024 | 4.1815 | 4.2970 | 4.1815 | 4.2770 | 4.2770 | 223 |
| Apr 05, 2024 | 4.2395 | 4.2395 | 4.2350 | 4.2395 | 4.2395 | 1,377 |
| Apr 04, 2024 | 4.2220 | 4.2465 | 4.2175 | 4.2465 | 4.2465 | 205 |
| Apr 03, 2024 | 4.0725 | 4.2055 | 4.0725 | 4.1930 | 4.1930 | 431 |
| Apr 02, 2024 | 4.0540 | 4.0865 | 4.0540 | 4.0700 | 4.0700 | 458 |
| Apr 01, 2024 | 4.0740 | 4.0740 | 4.0445 | 4.0460 | 4.0460 | 623 |
| Mar 28, 2024 | 4.0195 | 4.0195 | 3.9820 | 4.0035 | 4.0035 | 852 |
| Mar 27, 2024 | 3.9955 | 4.0050 | 3.9690 | 3.9925 | 3.9925 | 715 |
| Mar 26, 2024 | 3.9800 | 3.9985 | 3.9800 | 3.9960 | 3.9960 | 852 |
| Mar 25, 2024 | 3.9995 | 4.0240 | 3.9900 | 4.0070 | 4.0070 | 676 |
| Mar 22, 2024 | 4.0205 | 4.0205 | 3.9900 | 3.9960 | 3.9960 | 1,056 |
| Mar 21, 2024 | 4.0860 | 4.0860 | 4.0310 | 4.0465 | 4.0465 | 867 |
| Mar 20, 2024 | 4.0650 | 4.0775 | 4.0200 | 4.0385 | 4.0385 | 776 |
| Mar 19, 2024 | 4.1145 | 4.1145 | 4.0500 | 4.0585 | 4.0585 | 978 |
| Mar 18, 2024 | 4.1050 | 4.1460 | 4.0940 | 4.1145 | 4.1145 | 950 |
| Mar 15, 2024 | 4.0405 | 4.1205 | 4.0360 | 4.1125 | 4.1125 | 822 |
| Mar 14, 2024 | 4.0550 | 4.0550 | 4.0180 | 4.0370 | 4.0370 | 861 |
| Mar 13, 2024 | 3.9230 | 4.0560 | 3.9205 | 4.0525 | 4.0525 | 828 |
| Mar 12, 2024 | 3.9300 | 3.9400 | 3.8965 | 3.9250 | 3.9250 | 775 |
| Mar 11, 2024 | 3.8870 | 3.9230 | 3.8870 | 3.9225 | 3.9225 | 691 |
| Mar 08, 2024 | 3.9175 | 3.9320 | 3.8780 | 3.8850 | 3.8850 | 693 |
| Mar 07, 2024 | 3.8740 | 3.9310 | 3.8740 | 3.9195 | 3.9195 | 1,243 |
| Mar 06, 2024 | 3.8400 | 3.8915 | 3.8375 | 3.8705 | 3.8705 | 987 |
| Mar 05, 2024 | 3.8465 | 3.8630 | 3.8380 | 3.8440 | 3.8440 | 929 |
| Mar 04, 2024 | 3.8450 | 3.8815 | 3.8435 | 3.8520 | 3.8520 | 1,136 |
| Mar 01, 2024 | 3.8380 | 3.8580 | 3.8090 | 3.8550 | 3.8550 | 1,346 |
| Feb 29, 2024 | 3.8275 | 3.8465 | 3.8250 | 3.8345 | 3.8345 | 2,054 |
| Feb 28, 2024 | 3.8305 | 3.8325 | 3.8015 | 3.8275 | 3.8275 | 7,289 |
| Feb 27, 2024 | 3.8200 | 3.8310 | 3.8200 | 3.8310 | 3.8310 | 23,671 |
| Feb 26, 2024 | 3.8400 | 3.8400 | 3.8240 | 3.8240 | 3.8240 | 515 |
| Feb 23, 2024 | 3.8605 | 3.8820 | 3.8605 | 3.8820 | 3.8820 | 462 |
| Feb 22, 2024 | 3.8965 | 3.8975 | 3.8670 | 3.8975 | 3.8975 | 255 |
| Feb 21, 2024 | 3.8570 | 3.8750 | 3.8560 | 3.8745 | 3.8745 | 358 |
| Feb 20, 2024 | 3.8665 | 3.8665 | 3.8665 | 3.8665 | 3.8665 | 392 |
| Feb 16, 2024 | 3.8265 | 3.8415 | 3.8265 | 3.8380 | 3.8380 | 334 |
| Feb 15, 2024 | 3.7315 | 3.7575 | 3.7315 | 3.7565 | 3.7565 | 273 |
| Feb 14, 2024 | 3.6995 | 3.7005 | 3.6995 | 3.7005 | 3.7005 | 359 |
| Feb 13, 2024 | 3.7315 | 3.7330 | 3.7065 | 3.7140 | 3.7140 | 197 |
| Feb 12, 2024 | 3.7210 | 3.7285 | 3.7210 | 3.7285 | 3.7285 | 200 |
| Feb 09, 2024 | 3.6965 | 3.6965 | 3.6860 | 3.6860 | 3.6860 | 324 |
| Feb 08, 2024 | 3.7425 | 3.7425 | 3.6920 | 3.7055 | 3.7055 | 383 |
| Feb 07, 2024 | 3.7845 | 3.7845 | 3.7350 | 3.7375 | 3.7375 | 351 |
| Feb 06, 2024 | 3.7765 | 3.7915 | 3.7765 | 3.7825 | 3.7825 | 327 |
| Feb 05, 2024 | 3.8050 | 3.8050 | 3.7670 | 3.7720 | 3.7720 | 372 |
| Feb 02, 2024 | 3.8500 | 3.8500 | 3.8215 | 3.8215 | 3.8215 | 529 |
| Feb 01, 2024 | 3.8955 | 3.8955 | 3.8450 | 3.8525 | 3.8525 | 695 |
| Jan 31, 2024 | 3.9110 | 3.9360 | 3.8850 | 3.9025 | 3.9025 | 750 |
| Jan 30, 2024 | 3.8685 | 3.9145 | 3.8590 | 3.9065 | 3.9065 | 562 |
| Jan 29, 2024 | 3.8400 | 3.8730 | 3.8400 | 3.8730 | 3.8730 | 706 |
| Jan 26, 2024 | 3.8660 | 3.8695 | 3.8505 | 3.8505 | 3.8505 | 632 |
| Jan 25, 2024 | 3.8625 | 3.8655 | 3.8600 | 3.8655 | 3.8655 | 413 |
| Jan 24, 2024 | 3.8025 | 3.8850 | 3.7970 | 3.8825 | 3.8825 | 523 |
| Jan 23, 2024 | 3.7960 | 3.7960 | 3.7855 | 3.7905 | 3.7905 | 401 |
| Jan 22, 2024 | 3.7620 | 3.7675 | 3.7620 | 3.7640 | 3.7640 | 493 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.