Canada Markets close in 2 hrs

Copper Sep 22 (HG=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
3.7055-0.0750 (-1.98%)
As of 01:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20223.77203.79503.68703.70553.705550,841
Jun 29, 20223.75503.81303.70753.77903.779026,394
Jun 28, 20223.81153.81153.78403.78403.784026,394
Jun 27, 20223.79103.80303.75003.77903.7790375
Jun 26, 2022------
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 19, 2022------
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 12, 2022------
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 05, 2022------
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 29, 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 22, 2022------
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 15, 2022------
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
May 08, 2022------
May 06, 20224.29304.29904.23004.26154.26151,207
May 05, 20224.39854.42004.27854.28504.2850778
May 04, 20224.29004.36404.24004.32854.32851,065
May 03, 20224.27704.34404.25754.27104.2710878
May 02, 20224.38054.38554.19004.25554.25551,034
May 01, 2022------
Apr 29, 20224.42304.48504.36304.39504.39501,147
Apr 28, 20224.44604.46954.36654.41354.41354,363
Apr 27, 20224.44604.45454.44254.45454.454524,293
Apr 26, 20224.47654.47654.43404.44004.4400359
Apr 25, 20224.48004.48004.41104.44904.4490494
Apr 24, 2022------
Apr 22, 20224.58254.59104.57654.58254.5825663
Apr 21, 20224.70354.70354.70354.70354.7035614
Apr 20, 20224.62304.64954.62304.64954.6495859
Apr 19, 20224.79754.79754.69704.71404.7140573
Apr 18, 20224.75004.80904.75004.79604.7960498
Apr 17, 2022------
Apr 14, 20224.71704.71704.71704.71704.7170982
Apr 13, 20224.70704.70704.70704.70704.7070480
Apr 12, 20224.66604.70604.66454.70404.7040343
Apr 11, 20224.68254.70654.62304.62854.6285352
Apr 10, 2022------
Apr 08, 20224.72304.74504.70704.72004.7200327
Apr 07, 20224.71104.71104.68504.69504.6950328
Apr 06, 20224.76254.77254.69754.73354.7335379
Apr 05, 20224.80854.80854.79104.79104.7910377
Apr 04, 20224.70754.78104.70754.77654.7765473
Apr 03, 2022------
Apr 01, 20224.72454.72904.68104.68254.68251,077
Mar 31, 20224.73004.74454.70104.74304.7430708
Mar 30, 20224.78154.78154.72704.73954.73951,146
Mar 29, 20224.71654.71654.71654.71654.7165333
Mar 28, 20224.65004.71404.63304.71404.7140470
Mar 27, 2022------
Mar 25, 20224.69204.70254.68304.68604.6860667
Mar 24, 20224.76854.80004.70604.72904.7290893
Mar 23, 20224.68504.76304.68304.76254.7625490
Mar 22, 20224.68154.72554.68154.68904.6890488
Mar 21, 20224.70004.70654.64954.70154.7015555
Mar 20, 2022------
Mar 18, 20224.70054.73054.68604.73054.7305685
Mar 17, 20224.65254.69054.62304.69054.6905939
Mar 16, 20224.49254.61004.49254.58804.5880664
Mar 15, 20224.49204.52504.46004.50154.5015788
Mar 14, 20224.60054.60054.49404.51254.5125743
Mar 13, 2022------
Mar 11, 20224.60854.68754.58504.61604.6160970
Mar 10, 20224.58004.64954.57404.64354.64351,067
Mar 09, 20224.71704.71904.54604.56404.5640944
Mar 08, 20224.73004.91904.60204.70054.70051,207
Mar 07, 20224.91005.01004.66004.72204.7220987
Mar 06, 2022------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...