Copper Dec 24 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 09:47PM EDT. Market open.
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 4.3905 | 4.3905 | 4.3550 | 4.3550 | 4.3550 | 504 |
| Oct 08, 2024 | 4.4280 | 4.4330 | 4.4065 | 4.4120 | 4.4120 | 504 |
| Oct 07, 2024 | 4.5140 | 4.5190 | 4.4955 | 4.5190 | 4.5190 | 413 |
| Oct 06, 2024 | - | - | - | - | - | - |
| Oct 04, 2024 | 4.5045 | 4.5510 | 4.5045 | 4.5225 | 4.5225 | 440 |
| Oct 03, 2024 | 4.6110 | 4.6110 | 4.4755 | 4.5020 | 4.5020 | 407 |
| Oct 02, 2024 | 4.5765 | 4.6055 | 4.5685 | 4.5960 | 4.5960 | 469 |
| Oct 01, 2024 | 4.5120 | 4.5380 | 4.5110 | 4.5355 | 4.5355 | 748 |
| Sept 30, 2024 | 4.6100 | 4.6100 | 4.4650 | 4.4960 | 4.4960 | 416 |
| Sept 29, 2024 | - | - | - | - | - | - |
| Sept 27, 2024 | 4.5670 | 4.5895 | 4.5210 | 4.5410 | 4.5410 | 1,128 |
| Sept 26, 2024 | 4.4785 | 4.5810 | 4.4785 | 4.5810 | 4.5810 | 1,237 |
| Sept 25, 2024 | 4.4530 | 4.4530 | 4.4240 | 4.4280 | 4.4280 | 563 |
| Sept 24, 2024 | 4.3000 | 4.4295 | 4.3000 | 4.4295 | 4.4295 | 431 |
| Sept 23, 2024 | 4.2495 | 4.2975 | 4.2480 | 4.2890 | 4.2890 | 755 |
| Sept 22, 2024 | - | - | - | - | - | - |
| Sept 20, 2024 | 4.3170 | 4.3180 | 4.2610 | 4.2815 | 4.2815 | 276 |
| Sept 19, 2024 | 4.3000 | 4.3105 | 4.2695 | 4.2860 | 4.2860 | 566 |
| Sept 18, 2024 | 4.1885 | 4.2700 | 4.1885 | 4.2380 | 4.2380 | 311 |
| Sept 17, 2024 | 4.2240 | 4.2330 | 4.1935 | 4.2135 | 4.2135 | 463 |
| Sept 16, 2024 | 4.2000 | 4.2470 | 4.2000 | 4.2130 | 4.2130 | 539 |
| Sept 15, 2024 | - | - | - | - | - | - |
| Sept 13, 2024 | 4.1485 | 4.1840 | 4.1485 | 4.1750 | 4.1750 | 509 |
| Sept 12, 2024 | 4.1120 | 4.1665 | 4.1120 | 4.1330 | 4.1330 | 749 |
| Sept 11, 2024 | 4.0580 | 4.1030 | 4.0580 | 4.0830 | 4.0830 | 550 |
| Sept 10, 2024 | 4.0800 | 4.0800 | 4.0330 | 4.0405 | 4.0405 | 674 |
| Sept 09, 2024 | 4.0460 | 4.0960 | 4.0460 | 4.0845 | 4.0845 | 679 |
| Sept 08, 2024 | - | - | - | - | - | - |
| Sept 06, 2024 | 4.0790 | 4.1140 | 4.0045 | 4.0145 | 4.0145 | 679 |
| Sept 05, 2024 | 4.0270 | 4.1035 | 3.9820 | 4.0775 | 4.0775 | 543 |
| Sept 04, 2024 | 4.0310 | 4.0430 | 3.9900 | 4.0195 | 4.0195 | 944 |
| Sept 03, 2024 | 4.1490 | 4.1545 | 3.9930 | 4.0320 | 4.0320 | 1,114 |
| Sept 01, 2024 | - | - | - | - | - | - |
| Aug 30, 2024 | 4.1805 | 4.1960 | 4.1425 | 4.1450 | 4.1450 | 1,365 |
| Aug 29, 2024 | 4.1450 | 4.1780 | 4.1045 | 4.1475 | 4.1475 | 6,135 |
| Aug 28, 2024 | 4.2200 | 4.2200 | 4.1450 | 4.1450 | 4.1450 | 24,167 |
| Aug 27, 2024 | 4.2435 | 4.2440 | 4.2305 | 4.2305 | 4.2305 | 256 |
| Aug 26, 2024 | 4.1995 | 4.2145 | 4.1995 | 4.2115 | 4.2115 | 346 |
| Aug 25, 2024 | - | - | - | - | - | - |
| Aug 23, 2024 | 4.1940 | 4.2045 | 4.1940 | 4.1945 | 4.1945 | 301 |
| Aug 22, 2024 | 4.1980 | 4.1980 | 4.1390 | 4.1410 | 4.1410 | 301 |
| Aug 21, 2024 | 4.1740 | 4.1845 | 4.1740 | 4.1815 | 4.1815 | 299 |
| Aug 20, 2024 | 4.1755 | 4.1910 | 4.1390 | 4.1495 | 4.1495 | 326 |
| Aug 19, 2024 | 4.1660 | 4.1695 | 4.1645 | 4.1665 | 4.1665 | 237 |
| Aug 18, 2024 | - | - | - | - | - | - |
| Aug 16, 2024 | 4.0945 | 4.1275 | 4.0945 | 4.1275 | 4.1275 | 286 |
| Aug 15, 2024 | 4.0285 | 4.1440 | 4.0285 | 4.1390 | 4.1390 | 335 |
| Aug 14, 2024 | 4.0505 | 4.0520 | 4.0250 | 4.0250 | 4.0250 | 190 |
| Aug 13, 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 241 |
| Aug 12, 2024 | 4.0200 | 4.0710 | 4.0195 | 4.0550 | 4.0550 | 399 |
| Aug 11, 2024 | - | - | - | - | - | - |
| Aug 09, 2024 | 3.9660 | 4.0140 | 3.9660 | 3.9800 | 3.9800 | 343 |
| Aug 08, 2024 | 3.9175 | 3.9615 | 3.9175 | 3.9450 | 3.9450 | 408 |
| Aug 07, 2024 | 3.9685 | 3.9685 | 3.9280 | 3.9375 | 3.9375 | 397 |
| Aug 06, 2024 | 3.9500 | 4.0115 | 3.9500 | 4.0115 | 4.0115 | 449 |
| Aug 05, 2024 | 4.1000 | 4.1000 | 3.9260 | 3.9840 | 3.9840 | 585 |
| Aug 04, 2024 | - | - | - | - | - | - |
| Aug 02, 2024 | 4.1075 | 4.1100 | 4.0840 | 4.0840 | 4.0840 | 421 |
| Aug 01, 2024 | 4.1110 | 4.1110 | 4.0505 | 4.0665 | 4.0665 | 880 |
| Jul 31, 2024 | 4.0765 | 4.1790 | 4.0695 | 4.1600 | 4.1600 | 637 |
| Jul 30, 2024 | 4.0610 | 4.0760 | 4.0265 | 4.0630 | 4.0630 | 1,667 |
| Jul 29, 2024 | 4.0650 | 4.0650 | 4.0495 | 4.0620 | 4.0620 | 863 |
| Jul 28, 2024 | - | - | - | - | - | - |
| Jul 26, 2024 | 4.1125 | 4.1270 | 4.0880 | 4.1045 | 4.1045 | 386 |
| Jul 25, 2024 | 4.0605 | 4.1325 | 4.0605 | 4.1125 | 4.1125 | 516 |
| Jul 24, 2024 | 4.1330 | 4.1380 | 4.0990 | 4.0990 | 4.0990 | 596 |
| Jul 23, 2024 | 4.1455 | 4.1490 | 4.1370 | 4.1460 | 4.1460 | 503 |
| Jul 22, 2024 | 4.2190 | 4.2210 | 4.1475 | 4.1805 | 4.1805 | 483 |
| Jul 21, 2024 | - | - | - | - | - | - |
| Jul 19, 2024 | 4.2520 | 4.2610 | 4.2180 | 4.2190 | 4.2190 | 302 |
| Jul 18, 2024 | 4.3985 | 4.3985 | 4.2660 | 4.2660 | 4.2660 | 437 |
| Jul 17, 2024 | 4.4255 | 4.4275 | 4.3930 | 4.3990 | 4.3990 | 483 |
| Jul 16, 2024 | 4.5115 | 4.5135 | 4.4300 | 4.4440 | 4.4440 | 782 |
| Jul 15, 2024 | 4.5700 | 4.5735 | 4.5100 | 4.5290 | 4.5290 | 443 |
| Jul 14, 2024 | - | - | - | - | - | - |
| Jul 12, 2024 | 4.5195 | 4.5985 | 4.4900 | 4.5985 | 4.5985 | 608 |
| Jul 11, 2024 | 4.6005 | 4.6110 | 4.5055 | 4.5085 | 4.5085 | 979 |
| Jul 10, 2024 | 4.5805 | 4.6460 | 4.5625 | 4.6075 | 4.6075 | 727 |
| Jul 09, 2024 | 4.6165 | 4.6470 | 4.5590 | 4.5780 | 4.5780 | 663 |
| Jul 08, 2024 | 4.6090 | 4.6675 | 4.6075 | 4.6220 | 4.6220 | 561 |
| Jul 07, 2024 | - | - | - | - | - | - |
| Jul 05, 2024 | 4.5440 | 4.6800 | 4.5440 | 4.6585 | 4.6585 | 495 |
| Jul 03, 2024 | 4.4525 | 4.5645 | 4.4525 | 4.5410 | 4.5410 | 821 |
| Jul 02, 2024 | 4.4240 | 4.4740 | 4.4005 | 4.4295 | 4.4295 | 894 |
| Jul 01, 2024 | 4.3885 | 4.4335 | 4.3625 | 4.4265 | 4.4265 | 991 |
| Jun 30, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | 4.3265 | 4.4160 | 4.3190 | 4.3905 | 4.3905 | 1,413 |
| Jun 27, 2024 | 4.3590 | 4.3655 | 4.3050 | 4.3285 | 4.3285 | 6,440 |
| Jun 26, 2024 | 4.3635 | 4.3675 | 4.3630 | 4.3675 | 4.3675 | 27,282 |
| Jun 25, 2024 | 4.5115 | 4.5115 | 4.3675 | 4.3810 | 4.3810 | 690 |
| Jun 24, 2024 | 4.4800 | 4.5270 | 4.4765 | 4.5270 | 4.5270 | 668 |
| Jun 23, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | 4.5975 | 4.5975 | 4.4790 | 4.4940 | 4.4940 | 687 |
| Jun 20, 2024 | 4.6050 | 4.6180 | 4.5920 | 4.6180 | 4.6180 | 445 |
| Jun 18, 2024 | 4.4500 | 4.5620 | 4.4500 | 4.5620 | 4.5620 | 454 |
| Jun 17, 2024 | 4.4710 | 4.5260 | 4.4710 | 4.5215 | 4.5215 | 512 |
| Jun 16, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 4.5165 | 4.5510 | 4.5090 | 4.5510 | 4.5510 | 577 |
| Jun 13, 2024 | 4.5075 | 4.5075 | 4.5075 | 4.5075 | 4.5075 | 532 |
| Jun 12, 2024 | 4.5265 | 4.5875 | 4.5235 | 4.5815 | 4.5815 | 384 |
| *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.