Copper Sep 22 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 3.7720 | 3.7950 | 3.6870 | 3.7055 | 3.7055 | 50,841 |
| Jun 29, 2022 | 3.7550 | 3.8130 | 3.7075 | 3.7790 | 3.7790 | 26,394 |
| Jun 28, 2022 | 3.8115 | 3.8115 | 3.7840 | 3.7840 | 3.7840 | 26,394 |
| Jun 27, 2022 | 3.7910 | 3.8030 | 3.7500 | 3.7790 | 3.7790 | 375 |
| Jun 26, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 3.7340 | 3.7730 | 3.7000 | 3.7600 | 3.7600 | 315 |
| Jun 23, 2022 | 3.8540 | 3.8600 | 3.7585 | 3.7585 | 3.7585 | 533 |
| Jun 22, 2022 | 3.8915 | 3.9535 | 3.8905 | 3.9515 | 3.9515 | 443 |
| Jun 21, 2022 | 3.9650 | 4.0650 | 3.9650 | 4.0430 | 4.0430 | 453 |
| Jun 20, 2022 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 657 |
| Jun 19, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | 4.1000 | 4.1000 | 4.0155 | 4.0175 | 4.0175 | 657 |
| Jun 16, 2022 | 4.1760 | 4.1760 | 4.0520 | 4.1120 | 4.1120 | 564 |
| Jun 15, 2022 | 4.1375 | 4.1940 | 4.1310 | 4.1675 | 4.1675 | 687 |
| Jun 14, 2022 | 4.2000 | 4.2170 | 4.1370 | 4.1615 | 4.1615 | 454 |
| Jun 13, 2022 | 4.2395 | 4.2620 | 4.1900 | 4.2165 | 4.2165 | 718 |
| Jun 12, 2022 | - | - | - | - | - | - |
| Jun 10, 2022 | 4.3400 | 4.3400 | 4.2930 | 4.3010 | 4.3010 | 385 |
| Jun 09, 2022 | 4.4400 | 4.4400 | 4.3855 | 4.3890 | 4.3890 | 374 |
| Jun 08, 2022 | 4.4350 | 4.4585 | 4.4120 | 4.4585 | 4.4585 | 271 |
| Jun 07, 2022 | 4.3935 | 4.4395 | 4.3810 | 4.4395 | 4.4395 | 319 |
| Jun 06, 2022 | 4.4175 | 4.4425 | 4.4175 | 4.4395 | 4.4395 | 230 |
| Jun 05, 2022 | - | - | - | - | - | - |
| Jun 03, 2022 | 4.5500 | 4.5675 | 4.4725 | 4.4775 | 4.4775 | 377 |
| Jun 02, 2022 | 4.3890 | 4.5540 | 4.3890 | 4.5540 | 4.5540 | 343 |
| Jun 01, 2022 | 4.2800 | 4.3460 | 4.2800 | 4.3300 | 4.3300 | 886 |
| May 31, 2022 | 4.3410 | 4.3490 | 4.2890 | 4.2950 | 4.2950 | 323 |
| May 30, 2022 | - | - | - | - | - | - |
| May 29, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 4.2690 | 4.3210 | 4.2550 | 4.3040 | 4.3040 | 1,475 |
| May 26, 2022 | 4.2575 | 4.2575 | 4.2550 | 4.2550 | 4.2550 | 842 |
| May 25, 2022 | 4.2695 | 4.2935 | 4.2615 | 4.2770 | 4.2770 | 503 |
| May 24, 2022 | 4.3245 | 4.3415 | 4.2600 | 4.3255 | 4.3255 | 969 |
| May 23, 2022 | 4.3050 | 4.3485 | 4.2900 | 4.3475 | 4.3475 | 577 |
| May 22, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 4.2560 | 4.3200 | 4.2560 | 4.2810 | 4.2810 | 577 |
| May 19, 2022 | 4.1815 | 4.2850 | 4.1815 | 4.2850 | 4.2850 | 587 |
| May 18, 2022 | 4.2410 | 4.2430 | 4.1500 | 4.1820 | 4.1820 | 689 |
| May 17, 2022 | 4.2405 | 4.2795 | 4.2125 | 4.2395 | 4.2395 | 780 |
| May 16, 2022 | 4.2100 | 4.2145 | 4.1500 | 4.1965 | 4.1965 | 575 |
| May 15, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 4.1085 | 4.1805 | 4.0680 | 4.1805 | 4.1805 | 1,133 |
| May 12, 2022 | 4.1975 | 4.1975 | 4.0560 | 4.1050 | 4.1050 | 783 |
| May 11, 2022 | 4.1550 | 4.2450 | 4.1550 | 4.2125 | 4.2125 | 723 |
| May 10, 2022 | 4.1735 | 4.2510 | 4.1300 | 4.1545 | 4.1545 | 908 |
| May 09, 2022 | 4.2300 | 4.2300 | 4.1265 | 4.1930 | 4.1930 | 1,019 |
| May 08, 2022 | - | - | - | - | - | - |
| May 06, 2022 | 4.2930 | 4.2990 | 4.2300 | 4.2615 | 4.2615 | 1,207 |
| May 05, 2022 | 4.3985 | 4.4200 | 4.2785 | 4.2850 | 4.2850 | 778 |
| May 04, 2022 | 4.2900 | 4.3640 | 4.2400 | 4.3285 | 4.3285 | 1,065 |
| May 03, 2022 | 4.2770 | 4.3440 | 4.2575 | 4.2710 | 4.2710 | 878 |
| May 02, 2022 | 4.3805 | 4.3855 | 4.1900 | 4.2555 | 4.2555 | 1,034 |
| May 01, 2022 | - | - | - | - | - | - |
| Apr 29, 2022 | 4.4230 | 4.4850 | 4.3630 | 4.3950 | 4.3950 | 1,147 |
| Apr 28, 2022 | 4.4460 | 4.4695 | 4.3665 | 4.4135 | 4.4135 | 4,363 |
| Apr 27, 2022 | 4.4460 | 4.4545 | 4.4425 | 4.4545 | 4.4545 | 24,293 |
| Apr 26, 2022 | 4.4765 | 4.4765 | 4.4340 | 4.4400 | 4.4400 | 359 |
| Apr 25, 2022 | 4.4800 | 4.4800 | 4.4110 | 4.4490 | 4.4490 | 494 |
| Apr 24, 2022 | - | - | - | - | - | - |
| Apr 22, 2022 | 4.5825 | 4.5910 | 4.5765 | 4.5825 | 4.5825 | 663 |
| Apr 21, 2022 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | 614 |
| Apr 20, 2022 | 4.6230 | 4.6495 | 4.6230 | 4.6495 | 4.6495 | 859 |
| Apr 19, 2022 | 4.7975 | 4.7975 | 4.6970 | 4.7140 | 4.7140 | 573 |
| Apr 18, 2022 | 4.7500 | 4.8090 | 4.7500 | 4.7960 | 4.7960 | 498 |
| Apr 17, 2022 | - | - | - | - | - | - |
| Apr 14, 2022 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 982 |
| Apr 13, 2022 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 480 |
| Apr 12, 2022 | 4.6660 | 4.7060 | 4.6645 | 4.7040 | 4.7040 | 343 |
| Apr 11, 2022 | 4.6825 | 4.7065 | 4.6230 | 4.6285 | 4.6285 | 352 |
| Apr 10, 2022 | - | - | - | - | - | - |
| Apr 08, 2022 | 4.7230 | 4.7450 | 4.7070 | 4.7200 | 4.7200 | 327 |
| Apr 07, 2022 | 4.7110 | 4.7110 | 4.6850 | 4.6950 | 4.6950 | 328 |
| Apr 06, 2022 | 4.7625 | 4.7725 | 4.6975 | 4.7335 | 4.7335 | 379 |
| Apr 05, 2022 | 4.8085 | 4.8085 | 4.7910 | 4.7910 | 4.7910 | 377 |
| Apr 04, 2022 | 4.7075 | 4.7810 | 4.7075 | 4.7765 | 4.7765 | 473 |
| Apr 03, 2022 | - | - | - | - | - | - |
| Apr 01, 2022 | 4.7245 | 4.7290 | 4.6810 | 4.6825 | 4.6825 | 1,077 |
| Mar 31, 2022 | 4.7300 | 4.7445 | 4.7010 | 4.7430 | 4.7430 | 708 |
| Mar 30, 2022 | 4.7815 | 4.7815 | 4.7270 | 4.7395 | 4.7395 | 1,146 |
| Mar 29, 2022 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | 333 |
| Mar 28, 2022 | 4.6500 | 4.7140 | 4.6330 | 4.7140 | 4.7140 | 470 |
| Mar 27, 2022 | - | - | - | - | - | - |
| Mar 25, 2022 | 4.6920 | 4.7025 | 4.6830 | 4.6860 | 4.6860 | 667 |
| Mar 24, 2022 | 4.7685 | 4.8000 | 4.7060 | 4.7290 | 4.7290 | 893 |
| Mar 23, 2022 | 4.6850 | 4.7630 | 4.6830 | 4.7625 | 4.7625 | 490 |
| Mar 22, 2022 | 4.6815 | 4.7255 | 4.6815 | 4.6890 | 4.6890 | 488 |
| Mar 21, 2022 | 4.7000 | 4.7065 | 4.6495 | 4.7015 | 4.7015 | 555 |
| Mar 20, 2022 | - | - | - | - | - | - |
| Mar 18, 2022 | 4.7005 | 4.7305 | 4.6860 | 4.7305 | 4.7305 | 685 |
| Mar 17, 2022 | 4.6525 | 4.6905 | 4.6230 | 4.6905 | 4.6905 | 939 |
| Mar 16, 2022 | 4.4925 | 4.6100 | 4.4925 | 4.5880 | 4.5880 | 664 |
| Mar 15, 2022 | 4.4920 | 4.5250 | 4.4600 | 4.5015 | 4.5015 | 788 |
| Mar 14, 2022 | 4.6005 | 4.6005 | 4.4940 | 4.5125 | 4.5125 | 743 |
| Mar 13, 2022 | - | - | - | - | - | - |
| Mar 11, 2022 | 4.6085 | 4.6875 | 4.5850 | 4.6160 | 4.6160 | 970 |
| Mar 10, 2022 | 4.5800 | 4.6495 | 4.5740 | 4.6435 | 4.6435 | 1,067 |
| Mar 09, 2022 | 4.7170 | 4.7190 | 4.5460 | 4.5640 | 4.5640 | 944 |
| Mar 08, 2022 | 4.7300 | 4.9190 | 4.6020 | 4.7005 | 4.7005 | 1,207 |
| Mar 07, 2022 | 4.9100 | 5.0100 | 4.6600 | 4.7220 | 4.7220 | 987 |
| Mar 06, 2022 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
