Copper Dec 22 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 3.4640 | 3.4725 | 3.3270 | 3.3485 | 3.3485 | 92,548 |
| Sept 22, 2022 | 3.4790 | 3.5375 | 3.4790 | 3.4985 | 3.4985 | 681 |
| Sept 21, 2022 | 3.5330 | 3.5530 | 3.4500 | 3.5120 | 3.5120 | 985 |
| Sept 20, 2022 | 3.5410 | 3.5575 | 3.5400 | 3.5480 | 3.5480 | 545 |
| Sept 19, 2022 | 3.5425 | 3.5575 | 3.5150 | 3.5575 | 3.5575 | 450 |
| Sept 16, 2022 | 3.5000 | 3.5680 | 3.4700 | 3.5610 | 3.5610 | 554 |
| Sept 15, 2022 | 3.5720 | 3.5720 | 3.5055 | 3.5235 | 3.5235 | 596 |
| Sept 14, 2022 | 3.5575 | 3.5720 | 3.5270 | 3.5455 | 3.5455 | 525 |
| Sept 13, 2022 | 3.6255 | 3.6975 | 3.5500 | 3.5810 | 3.5810 | 699 |
| Sept 12, 2022 | 3.5545 | 3.6315 | 3.5520 | 3.6255 | 3.6255 | 462 |
| Sept 09, 2022 | 3.5790 | 3.6325 | 3.5590 | 3.5810 | 3.5810 | 655 |
| Sept 08, 2022 | 3.4525 | 3.5575 | 3.4525 | 3.5360 | 3.5360 | 728 |
| Sept 07, 2022 | 3.4630 | 3.4630 | 3.4180 | 3.4380 | 3.4380 | 668 |
| Sept 06, 2022 | 3.3940 | 3.4700 | 3.3825 | 3.4690 | 3.4690 | 785 |
| Sept 05, 2022 | - | - | - | - | - | - |
| Sept 02, 2022 | 3.4230 | 3.4615 | 3.3890 | 3.4215 | 3.4215 | 804 |
| Sept 01, 2022 | 3.5175 | 3.5180 | 3.4125 | 3.4145 | 3.4145 | 969 |
| Aug 31, 2022 | 3.5565 | 3.5805 | 3.4465 | 3.5185 | 3.5185 | 1,607 |
| Aug 30, 2022 | 3.6055 | 3.6340 | 3.5315 | 3.5450 | 3.5450 | 7,929 |
| Aug 29, 2022 | 3.6650 | 3.6650 | 3.6265 | 3.6265 | 3.6265 | 22,591 |
| Aug 26, 2022 | 3.7840 | 3.7850 | 3.6970 | 3.7115 | 3.7115 | 472 |
| Aug 25, 2022 | 3.7015 | 3.7200 | 3.6950 | 3.7105 | 3.7105 | 718 |
| Aug 24, 2022 | 3.6550 | 3.6605 | 3.6550 | 3.6605 | 3.6605 | 539 |
| Aug 23, 2022 | 3.7130 | 3.7535 | 3.6985 | 3.7045 | 3.7045 | 574 |
| Aug 22, 2022 | 3.7020 | 3.7030 | 3.6690 | 3.6705 | 3.6705 | 351 |
| Aug 19, 2022 | 3.6725 | 3.6835 | 3.6660 | 3.6835 | 3.6835 | 242 |
| Aug 18, 2022 | 3.6465 | 3.6465 | 3.6465 | 3.6465 | 3.6465 | 352 |
| Aug 17, 2022 | 3.6130 | 3.6130 | 3.5980 | 3.5980 | 3.5980 | 289 |
| Aug 16, 2022 | 3.6045 | 3.6455 | 3.6045 | 3.6365 | 3.6365 | 270 |
| Aug 15, 2022 | 3.5870 | 3.6335 | 3.5830 | 3.6290 | 3.6290 | 366 |
| Aug 12, 2022 | 3.6620 | 3.6760 | 3.6620 | 3.6760 | 3.6760 | 367 |
| Aug 11, 2022 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | 308 |
| Aug 10, 2022 | 3.6075 | 3.6555 | 3.6075 | 3.6555 | 3.6555 | 246 |
| Aug 09, 2022 | 3.6010 | 3.6010 | 3.5900 | 3.5925 | 3.5925 | 352 |
| Aug 08, 2022 | 3.5875 | 3.5875 | 3.5875 | 3.5875 | 3.5875 | 176 |
| Aug 05, 2022 | 3.5200 | 3.5615 | 3.5095 | 3.5530 | 3.5530 | 236 |
| Aug 04, 2022 | 3.4600 | 3.5085 | 3.4600 | 3.4830 | 3.4830 | 336 |
| Aug 03, 2022 | 3.5070 | 3.5150 | 3.4695 | 3.4695 | 3.4695 | 225 |
| Aug 02, 2022 | 3.5215 | 3.5245 | 3.4895 | 3.5245 | 3.5245 | 479 |
| Aug 01, 2022 | 3.5805 | 3.5805 | 3.5340 | 3.5520 | 3.5520 | 326 |
| Jul 29, 2022 | 3.4950 | 3.6010 | 3.4910 | 3.5840 | 3.5840 | 724 |
| Jul 28, 2022 | 3.4760 | 3.5070 | 3.4685 | 3.4750 | 3.4750 | 735 |
| Jul 27, 2022 | 3.4295 | 3.4295 | 3.4295 | 3.4295 | 3.4295 | 784 |
| Jul 26, 2022 | 3.4000 | 3.4515 | 3.3750 | 3.3825 | 3.3825 | 367 |
| Jul 25, 2022 | 3.3215 | 3.4000 | 3.3205 | 3.3510 | 3.3510 | 588 |
| Jul 22, 2022 | 3.3240 | 3.3695 | 3.3190 | 3.3485 | 3.3485 | 432 |
| Jul 21, 2022 | 3.3270 | 3.3270 | 3.2750 | 3.3020 | 3.3020 | 486 |
| Jul 20, 2022 | 3.3030 | 3.3590 | 3.3030 | 3.3295 | 3.3295 | 598 |
| Jul 19, 2022 | 3.2905 | 3.2940 | 3.2655 | 3.2915 | 3.2915 | 467 |
| Jul 18, 2022 | 3.3140 | 3.3605 | 3.3140 | 3.3480 | 3.3480 | 558 |
| Jul 15, 2022 | 3.1540 | 3.2540 | 3.1500 | 3.2345 | 3.2345 | 420 |
| Jul 14, 2022 | 3.2690 | 3.2775 | 3.1870 | 3.2105 | 3.2105 | 591 |
| Jul 13, 2022 | 3.3135 | 3.3325 | 3.2300 | 3.3255 | 3.3255 | 417 |
| Jul 12, 2022 | 3.4000 | 3.4090 | 3.2600 | 3.2965 | 3.2965 | 525 |
| Jul 11, 2022 | 3.4300 | 3.4785 | 3.3980 | 3.4375 | 3.4375 | 610 |
| Jul 08, 2022 | 3.5115 | 3.5430 | 3.4755 | 3.5320 | 3.5320 | 639 |
| Jul 07, 2022 | 3.4645 | 3.5820 | 3.4435 | 3.5820 | 3.5820 | 475 |
| Jul 06, 2022 | 3.4545 | 3.4635 | 3.3700 | 3.4180 | 3.4180 | 927 |
| Jul 05, 2022 | 3.6080 | 3.6180 | 3.4245 | 3.4250 | 3.4250 | 919 |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 3.6850 | 3.7040 | 3.5710 | 3.6190 | 3.6190 | 1,107 |
| Jun 30, 2022 | 3.7780 | 3.7810 | 3.6855 | 3.7145 | 3.7145 | 1,292 |
| Jun 29, 2022 | 3.7550 | 3.8130 | 3.7075 | 3.7790 | 3.7790 | 4,697 |
| 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 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 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 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 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 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 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 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 |
| *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.
