Canada Markets open in 1 hr 51 mins

Copper Mar 22 (HG=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
4.5085+0.0385 (+0.86%)
As of 07:29AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20224.44904.52904.44404.50854.508521,925
Jan. 19, 20224.47604.47604.46254.46254.46251,000
Jan. 18, 20224.41954.42554.37604.37604.37601,000
Jan. 16, 2022------
Jan. 14, 20224.40954.43704.40954.41154.41151,236
Jan. 13, 20224.56404.56404.53404.53404.5340991
Jan. 12, 20224.41904.58104.41904.56404.56401,192
Jan. 11, 20224.39354.42054.37204.42054.4205554
Jan. 10, 20224.38904.41004.32504.34454.3445787
Jan. 09, 2022------
Jan. 07, 20224.37704.40304.35604.40304.4030618
Jan. 06, 20224.36904.37004.32054.34804.3480522
Jan. 05, 20224.44854.44854.37104.40454.4045724
Jan. 04, 20224.38504.46604.37404.46604.4660499
Jan. 03, 20224.44004.44454.35004.41454.4145544
Jan. 02, 2022------
Dec. 31, 20214.38954.45504.37754.45504.4550373
Dec. 30, 20214.40604.42154.37704.38454.3845832
Dec. 29, 20214.41204.41354.40204.40204.4020695
Dec. 28, 20214.45804.46804.42004.42004.4200543
Dec. 27, 20214.37604.46504.37404.46504.4650421
Dec. 26, 2021------
Dec. 23, 20214.40054.40054.35004.38704.3870880
Dec. 22, 20214.34554.38954.34504.38954.38951,030
Dec. 21, 20214.30904.34404.30454.33804.3380761
Dec. 20, 20214.26954.29704.23354.28804.2880490
Dec. 19, 2021------
Dec. 17, 20214.30354.32154.27154.29104.2910548
Dec. 16, 20214.25104.31504.23104.30054.3005687
Dec. 15, 20214.26004.27004.12904.17954.17951,004
Dec. 14, 20214.27004.29504.25004.25404.2540585
Dec. 13, 20214.32254.32454.27554.28004.2800504
Dec. 12, 2021------
Dec. 10, 20214.31304.33804.28004.28304.2830529
Dec. 09, 20214.37354.37654.30354.33004.3300651
Dec. 08, 20214.33904.39404.33204.39104.3910950
Dec. 07, 20214.31054.38354.30654.33804.3380887
Dec. 06, 20214.29504.34254.25654.33704.3370712
Dec. 05, 2021------
Dec. 03, 20214.27254.31504.25154.26654.2665891
Dec. 02, 20214.24054.30854.24054.29904.2990834
Dec. 01, 20214.30354.34504.21004.24754.24751,392
Nov. 30, 20214.35704.36054.24904.27804.27802,030
Nov. 29, 20214.30504.37504.28154.33704.33706,009
Nov. 28, 2021------
Nov. 26, 20214.42604.42604.28154.28154.281551,189
Nov. 25, 20214.42604.42604.42604.42604.4260368
Nov. 24, 20214.39354.45954.39354.45804.4580368
Nov. 23, 20214.42204.42554.42204.42354.4235325
Nov. 22, 20214.41004.41004.39554.39554.3955470
Nov. 21, 2021------
Nov. 19, 20214.31204.40854.31204.40854.4085410
Nov. 18, 20214.21554.32154.21504.31004.3100326
Nov. 17, 20214.29754.29754.20554.27304.2730437
Nov. 16, 20214.33904.35854.33554.35854.3585274
Nov. 15, 20214.47904.47954.40704.40704.4070384
Nov. 14, 2021------
Nov. 12, 20214.40954.46054.40954.45554.4555295
Nov. 11, 20214.39704.43304.39704.40454.4045330
Nov. 10, 20214.38004.38104.30254.32804.3280370
Nov. 09, 20214.42004.42004.36254.38004.3800402
Nov. 08, 20214.37004.41154.37004.40504.4050222
Nov. 06, 2021------
Nov. 04, 20214.33254.34904.32554.34904.3490327
Nov. 03, 20214.37304.37304.30554.32604.3260376
Nov. 02, 20214.37354.37354.32604.32604.3260305
Nov. 01, 20214.35704.37904.35604.37404.3740315
Oct. 31, 20214.35454.40504.35454.40204.4020442
Oct. 30, 2021------
Oct. 28, 20214.43954.43954.34354.37554.3755716
Oct. 27, 20214.38654.45404.35404.43754.4375892
Oct. 26, 20214.39254.39254.38704.38704.3870756
Oct. 25, 20214.52554.52554.48654.48654.4865249
Oct. 24, 20214.55154.55154.55154.55154.5515493
Oct. 23, 2021------
Oct. 21, 20214.55004.55904.50854.52604.5260558
Oct. 20, 20214.58654.58654.58204.58654.5865618
Oct. 19, 20214.65004.76854.65004.75604.7560587
Oct. 18, 20214.75004.75004.68704.71404.7140764
Oct. 17, 20214.78954.79104.70204.73054.7305601
Oct. 16, 2021------
Oct. 14, 20214.61054.73404.61054.73404.7340356
Oct. 13, 20214.61004.63154.61004.63154.6315285
Oct. 12, 20214.45404.52654.44404.52054.5205362
Oct. 11, 20214.36404.38554.32354.32904.3290494
Oct. 10, 20214.34904.38654.34904.37454.3745241
Oct. 09, 2021------
Oct. 07, 20214.29204.29254.28304.28304.2830340
Oct. 06, 20214.22504.25704.22404.25104.2510641
Oct. 05, 20214.16504.17454.14204.15704.1570384
Oct. 04, 20214.22804.22804.17504.20204.2020289
Oct. 03, 20214.24004.29354.19204.24654.2465446
Oct. 02, 2021------
Sep. 30, 20214.15004.20954.15004.19354.1935969
Sep. 29, 20214.18654.20454.06804.09004.0900877
Sep. 28, 20214.23154.24604.18704.20004.2000793
Sep. 27, 20214.27054.27404.24504.24504.2450805
Sep. 26, 20214.30454.30504.26154.29354.2935669
Sep. 25, 2021------
Sep. 23, 20214.21754.28754.21754.28754.2875590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...