Canada markets closed

Copper Dec 22 (HG=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
3.3485-0.1225 (-3.53%)
As of 04:59PM EDT. Market open.
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20223.46403.47253.32703.34853.348592,548
Sept 22, 20223.47903.53753.47903.49853.4985681
Sept 21, 20223.53303.55303.45003.51203.5120985
Sept 20, 20223.54103.55753.54003.54803.5480545
Sept 19, 20223.54253.55753.51503.55753.5575450
Sept 16, 20223.50003.56803.47003.56103.5610554
Sept 15, 20223.57203.57203.50553.52353.5235596
Sept 14, 20223.55753.57203.52703.54553.5455525
Sept 13, 20223.62553.69753.55003.58103.5810699
Sept 12, 20223.55453.63153.55203.62553.6255462
Sept 09, 20223.57903.63253.55903.58103.5810655
Sept 08, 20223.45253.55753.45253.53603.5360728
Sept 07, 20223.46303.46303.41803.43803.4380668
Sept 06, 20223.39403.47003.38253.46903.4690785
Sept 05, 2022------
Sept 02, 20223.42303.46153.38903.42153.4215804
Sept 01, 20223.51753.51803.41253.41453.4145969
Aug 31, 20223.55653.58053.44653.51853.51851,607
Aug 30, 20223.60553.63403.53153.54503.54507,929
Aug 29, 20223.66503.66503.62653.62653.626522,591
Aug 26, 20223.78403.78503.69703.71153.7115472
Aug 25, 20223.70153.72003.69503.71053.7105718
Aug 24, 20223.65503.66053.65503.66053.6605539
Aug 23, 20223.71303.75353.69853.70453.7045574
Aug 22, 20223.70203.70303.66903.67053.6705351
Aug 19, 20223.67253.68353.66603.68353.6835242
Aug 18, 20223.64653.64653.64653.64653.6465352
Aug 17, 20223.61303.61303.59803.59803.5980289
Aug 16, 20223.60453.64553.60453.63653.6365270
Aug 15, 20223.58703.63353.58303.62903.6290366
Aug 12, 20223.66203.67603.66203.67603.6760367
Aug 11, 20223.71053.71053.71053.71053.7105308
Aug 10, 20223.60753.65553.60753.65553.6555246
Aug 09, 20223.60103.60103.59003.59253.5925352
Aug 08, 20223.58753.58753.58753.58753.5875176
Aug 05, 20223.52003.56153.50953.55303.5530236
Aug 04, 20223.46003.50853.46003.48303.4830336
Aug 03, 20223.50703.51503.46953.46953.4695225
Aug 02, 20223.52153.52453.48953.52453.5245479
Aug 01, 20223.58053.58053.53403.55203.5520326
Jul 29, 20223.49503.60103.49103.58403.5840724
Jul 28, 20223.47603.50703.46853.47503.4750735
Jul 27, 20223.42953.42953.42953.42953.4295784
Jul 26, 20223.40003.45153.37503.38253.3825367
Jul 25, 20223.32153.40003.32053.35103.3510588
Jul 22, 20223.32403.36953.31903.34853.3485432
Jul 21, 20223.32703.32703.27503.30203.3020486
Jul 20, 20223.30303.35903.30303.32953.3295598
Jul 19, 20223.29053.29403.26553.29153.2915467
Jul 18, 20223.31403.36053.31403.34803.3480558
Jul 15, 20223.15403.25403.15003.23453.2345420
Jul 14, 20223.26903.27753.18703.21053.2105591
Jul 13, 20223.31353.33253.23003.32553.3255417
Jul 12, 20223.40003.40903.26003.29653.2965525
Jul 11, 20223.43003.47853.39803.43753.4375610
Jul 08, 20223.51153.54303.47553.53203.5320639
Jul 07, 20223.46453.58203.44353.58203.5820475
Jul 06, 20223.45453.46353.37003.41803.4180927
Jul 05, 20223.60803.61803.42453.42503.4250919
Jul 04, 2022------
Jul 01, 20223.68503.70403.57103.61903.61901,107
Jun 30, 20223.77803.78103.68553.71453.71451,292
Jun 29, 20223.75503.81303.70753.77903.77904,697
Jun 28, 20223.81153.81153.78403.78403.784026,394
Jun 27, 20223.79103.80303.75003.77903.7790375
Jun 24, 20223.73403.77303.70003.76003.7600315
Jun 23, 20223.85403.86003.75853.75853.7585533
Jun 22, 20223.89153.95353.89053.95153.9515443
Jun 21, 20223.96504.06503.96504.04304.0430453
Jun 20, 20223.96503.96503.96503.96503.9650657
Jun 17, 20224.10004.10004.01554.01754.0175657
Jun 16, 20224.17604.17604.05204.11204.1120564
Jun 15, 20224.13754.19404.13104.16754.1675687
Jun 14, 20224.20004.21704.13704.16154.1615454
Jun 13, 20224.23954.26204.19004.21654.2165718
Jun 10, 20224.34004.34004.29304.30104.3010385
Jun 09, 20224.44004.44004.38554.38904.3890374
Jun 08, 20224.43504.45854.41204.45854.4585271
Jun 07, 20224.39354.43954.38104.43954.4395319
Jun 06, 20224.41754.44254.41754.43954.4395230
Jun 03, 20224.55004.56754.47254.47754.4775377
Jun 02, 20224.38904.55404.38904.55404.5540343
Jun 01, 20224.28004.34604.28004.33004.3300886
May 31, 20224.34104.34904.28904.29504.2950323
May 30, 2022------
May 27, 20224.26904.32104.25504.30404.30401,475
May 26, 20224.25754.25754.25504.25504.2550842
May 25, 20224.26954.29354.26154.27704.2770503
May 24, 20224.32454.34154.26004.32554.3255969
May 23, 20224.30504.34854.29004.34754.3475577
May 20, 20224.25604.32004.25604.28104.2810577
May 19, 20224.18154.28504.18154.28504.2850587
May 18, 20224.24104.24304.15004.18204.1820689
May 17, 20224.24054.27954.21254.23954.2395780
May 16, 20224.21004.21454.15004.19654.1965575
May 13, 20224.10854.18054.06804.18054.18051,133
May 12, 20224.19754.19754.05604.10504.1050783
May 11, 20224.15504.24504.15504.21254.2125723
May 10, 20224.17354.25104.13004.15454.1545908
May 09, 20224.23004.23004.12654.19304.19301,019
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...