Copper Dec 24 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 4.2095 | 4.2500 | 4.1860 | 4.2210 | 4.2210 | 49,885 |
| Sept 12, 2024 | 4.1120 | 4.1665 | 4.1120 | 4.1330 | 4.1330 | 550 |
| 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 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 |
| 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 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 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 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 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 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 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 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 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 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 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 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 |
| Jun 11, 2024 | 4.4655 | 4.5230 | 4.4655 | 4.5230 | 4.5230 | 388 |
| Jun 10, 2024 | 4.4750 | 4.5690 | 4.4750 | 4.5565 | 4.5565 | 391 |
| 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 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 |
| *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.