Canada markets open in 19 minutes

Copper Dec 21 (HG=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
4.2290-0.0020 (-0.05%)
As of 9:01AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20214.21754.23504.21754.22904.229027,144
Sep. 23, 20214.19754.26504.19754.23104.2310540
Sep. 22, 20214.14204.26854.14204.25254.2525540
Sep. 21, 20214.13554.16454.02204.12804.1280576
Sep. 20, 20214.23004.23004.10004.11704.1170759
Sep. 17, 20214.28204.34054.23304.24554.2455808
Sep. 16, 20214.40004.40204.26004.27854.2785589
Sep. 15, 20214.31004.41554.29204.40354.4035624
Sep. 14, 20214.35654.36254.28354.31804.3180505
Sep. 13, 20214.41454.46704.33554.36354.3635630
Sep. 10, 20214.27554.46204.27554.44804.4480904
Sep. 09, 20214.22854.30254.22404.28354.2835645
Sep. 08, 20214.26804.29104.20804.23204.2320929
Sep. 07, 20214.33804.33804.25354.27754.2775746
Sep. 03, 20214.28204.33554.26804.32554.3255747
Sep. 02, 20214.26704.29354.24004.29004.29001,105
Sep. 01, 20214.35104.35354.24104.26304.26301,315
Aug. 31, 20214.36454.37454.32154.36004.36002,262
Aug. 30, 20214.32154.39804.31604.36104.36105,691
Aug. 27, 20214.31654.31654.31654.31654.316523,166
Aug. 26, 20214.24504.24604.24504.24604.2460549
Aug. 25, 20214.26904.27954.26004.26504.2650432
Aug. 24, 20214.22304.25854.22304.25504.2550702
Aug. 23, 20214.24204.24754.22154.23454.2345510
Aug. 20, 20214.06404.13454.06304.13454.1345522
Aug. 19, 20214.02754.05653.98004.03854.0385961
Aug. 18, 20214.15354.15354.11404.11604.1160533
Aug. 17, 20214.32804.32904.19954.20004.2000590
Aug. 16, 20214.35654.36104.31804.32204.3220501
Aug. 13, 20214.36054.40004.34754.38704.3870579
Aug. 12, 20214.37454.37454.34904.35604.3560670
Aug. 11, 20214.35204.36604.35204.36404.3640399
Aug. 10, 20214.31304.35154.31304.35154.3515252
Aug. 09, 20214.29254.32104.24654.28704.2870374
Aug. 06, 20214.34954.35004.34204.34554.3455356
Aug. 05, 20214.33454.34804.33454.34554.3455354
Aug. 04, 20214.33254.33254.33004.33004.3300307
Aug. 03, 20214.42404.42404.36304.38304.3830609
Aug. 02, 20214.49304.50054.41004.43204.4320845
Jul. 30, 20214.52604.52954.46504.48054.4805377
Jul. 29, 20214.46854.52954.46854.52004.5200861
Jul. 28, 20214.57354.57354.47904.47904.4790785
Jul. 27, 20214.54004.60904.54004.54604.5460501
Jul. 26, 20214.43654.60204.43654.58904.5890585
Jul. 23, 20214.35804.45604.35804.40654.4065432
Jul. 22, 20214.32004.34804.32004.34804.3480405
Jul. 21, 20214.26454.29754.26454.28254.2825416
Jul. 20, 20214.21104.27804.21104.27354.2735638
Jul. 19, 20214.30604.30804.18004.21054.2105751
Jul. 16, 20214.35104.35104.31804.33254.3325417
Jul. 15, 20214.26554.34954.26554.33304.3330451
Jul. 14, 20214.29954.30904.27004.27704.2770748
Jul. 13, 20214.33804.33804.26754.31454.3145459
Jul. 12, 20214.34704.34704.29104.32304.3230509
Jul. 09, 20214.27904.37304.27904.35254.3525484
Jul. 08, 20214.32004.32004.24004.27154.2715576
Jul. 07, 20214.26104.36004.25704.32904.3290697
Jul. 06, 20214.28204.39854.25104.25804.25801,173
Jul. 02, 20214.24604.29804.24004.28204.2820499
Jul. 01, 20214.30004.31504.23554.24204.24201,274
Jun. 30, 20214.27954.33604.26454.29654.29651,809
Jun. 29, 20214.27454.28154.20204.27654.27659,114
Jun. 28, 20214.28854.28854.27804.27804.278032,689
Jun. 25, 20214.32004.32904.28254.29904.2990525
Jun. 24, 20214.30704.31154.30604.31154.3115269
Jun. 23, 20214.32454.33104.32454.33104.3310301
Jun. 22, 20214.18804.25604.18804.23454.2345341
Jun. 21, 20214.12904.19404.12854.18754.1875273
Jun. 18, 20214.14754.16254.14604.16254.1625283
Jun. 17, 20214.29504.33904.18454.18454.1845248
Jun. 16, 20214.33804.39254.30904.39254.3925352
Jun. 15, 20214.37604.37604.33504.34004.3400526
Jun. 14, 20214.51754.53204.51754.53204.5320409
Jun. 11, 20214.57404.57404.53454.54154.5415276
Jun. 10, 20214.48304.49004.48304.49004.4900267
Jun. 09, 20214.53154.53804.53154.53654.5365272
Jun. 08, 20214.47204.56304.47204.56304.5630237
Jun. 07, 20214.52304.53504.49004.53504.5350284
Jun. 04, 20214.47154.54004.47154.53754.5375258
Jun. 03, 20214.50354.50354.45004.47154.4715342
Jun. 02, 20214.65454.65704.60004.60004.6000304
Jun. 01, 20214.68904.69704.65004.66204.6620884
May 28, 20214.67704.68254.60904.68254.6825686
May 27, 20214.52754.67804.51704.66654.66651,426
May 26, 20214.54754.54754.53304.53304.5330796
May 25, 20214.59104.59304.50954.52204.5220711
May 24, 20214.47204.55004.47204.54154.5415837
May 21, 20214.52804.56654.49104.49604.4960519
May 20, 20214.55854.61904.55354.58204.5820521
May 19, 20214.70004.70504.54854.58954.5895815
May 18, 20214.77504.77604.73504.73554.7355932
May 17, 20214.65204.73004.65204.72154.7215908
May 14, 20214.69854.71254.62204.66404.6640607
May 13, 20214.74054.76404.66504.70554.7055870
May 12, 20214.83254.83504.72704.75254.7525684
May 11, 20214.70904.82004.70904.77854.7785657
May 10, 20214.78654.89854.70804.73354.73351,083
May 07, 20214.61904.76704.61904.76604.76601,019
May 06, 20214.53604.62404.51504.61904.6190925
May 05, 20214.56554.58054.52004.53904.5390827
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...