Copper Mar 23 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 06:40PM EST. Market open.
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 29, 2023 | 4.2300 | 4.2390 | 4.2265 | 4.2350 | 4.2350 | 730 |
| Jan 27, 2023 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 616 |
| Jan 26, 2023 | 4.2550 | 4.2670 | 4.2375 | 4.2670 | 4.2670 | 616 |
| Jan 25, 2023 | 4.2145 | 4.2400 | 4.2145 | 4.2400 | 4.2400 | 380 |
| Jan 24, 2023 | 4.2515 | 4.2515 | 4.2290 | 4.2455 | 4.2455 | 527 |
| Jan 23, 2023 | 4.2795 | 4.2795 | 4.2420 | 4.2540 | 4.2540 | 495 |
| Jan 22, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | 4.2200 | 4.2530 | 4.2200 | 4.2485 | 4.2485 | 447 |
| Jan 19, 2023 | 4.1945 | 4.2325 | 4.1945 | 4.2265 | 4.2265 | 350 |
| Jan 18, 2023 | 4.2170 | 4.3145 | 4.2120 | 4.2285 | 4.2285 | 514 |
| Jan 17, 2023 | 4.1410 | 4.2195 | 4.1410 | 4.2150 | 4.2150 | 406 |
| Jan 16, 2023 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 372 |
| Jan 15, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 4.1790 | 4.2075 | 4.1470 | 4.2075 | 4.2075 | 372 |
| Jan 12, 2023 | 4.1505 | 4.1910 | 4.1460 | 4.1860 | 4.1860 | 532 |
| Jan 11, 2023 | 4.1085 | 4.1740 | 4.1060 | 4.1545 | 4.1545 | 657 |
| Jan 10, 2023 | 4.0125 | 4.0670 | 4.0085 | 4.0670 | 4.0670 | 676 |
| Jan 09, 2023 | 3.9435 | 4.0270 | 3.9385 | 4.0185 | 4.0185 | 837 |
| Jan 08, 2023 | - | - | - | - | - | - |
| Jan 06, 2023 | 3.8135 | 3.9135 | 3.8135 | 3.9085 | 3.9085 | 422 |
| Jan 05, 2023 | 3.8005 | 3.8180 | 3.8005 | 3.8180 | 3.8180 | 367 |
| Jan 04, 2023 | 3.7360 | 3.7520 | 3.7275 | 3.7395 | 3.7395 | 663 |
| Jan 03, 2023 | 3.8325 | 3.8420 | 3.7615 | 3.7660 | 3.7660 | 1,032 |
| Jan 02, 2023 | - | - | - | - | - | - |
| Jan 01, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | 3.8265 | 3.8315 | 3.8020 | 3.8055 | 3.8055 | 681 |
| Dec 29, 2022 | 3.8310 | 3.8425 | 3.8090 | 3.8210 | 3.8210 | 723 |
| Dec 28, 2022 | 3.8420 | 3.8420 | 3.8190 | 3.8320 | 3.8320 | 550 |
| Dec 27, 2022 | 3.8640 | 3.9280 | 3.8335 | 3.8335 | 3.8335 | 380 |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 25, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 3.7835 | 3.8110 | 3.7600 | 3.8030 | 3.8030 | 370 |
| Dec 22, 2022 | 3.8220 | 3.8370 | 3.7505 | 3.7515 | 3.7515 | 591 |
| Dec 21, 2022 | 3.8070 | 3.8140 | 3.8040 | 3.8060 | 3.8060 | 578 |
| Dec 20, 2022 | 3.7470 | 3.8055 | 3.7250 | 3.7975 | 3.7975 | 585 |
| Dec 19, 2022 | 3.8110 | 3.8110 | 3.7515 | 3.7830 | 3.7830 | 601 |
| Dec 18, 2022 | - | - | - | - | - | - |
| Dec 16, 2022 | 3.7790 | 3.7960 | 3.7400 | 3.7615 | 3.7615 | 616 |
| Dec 15, 2022 | 3.8575 | 3.8575 | 3.7585 | 3.7630 | 3.7630 | 1,002 |
| Dec 14, 2022 | 3.8380 | 3.8765 | 3.8270 | 3.8750 | 3.8750 | 589 |
| Dec 13, 2022 | 3.8210 | 3.9145 | 3.8060 | 3.8395 | 3.8395 | 522 |
| Dec 12, 2022 | 3.8410 | 3.8455 | 3.7895 | 3.7985 | 3.7985 | 542 |
| Dec 11, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | 3.8800 | 3.9120 | 3.8500 | 3.8760 | 3.8760 | 599 |
| Dec 08, 2022 | 3.8370 | 3.9045 | 3.8370 | 3.8805 | 3.8805 | 786 |
| Dec 07, 2022 | 3.8185 | 3.8570 | 3.7775 | 3.8555 | 3.8555 | 535 |
| Dec 06, 2022 | 3.7860 | 3.8575 | 3.7860 | 3.8115 | 3.8115 | 856 |
| Dec 05, 2022 | 3.8705 | 3.8715 | 3.7700 | 3.7895 | 3.7895 | 686 |
| Dec 04, 2022 | - | - | - | - | - | - |
| Dec 02, 2022 | 3.7730 | 3.8585 | 3.7560 | 3.8480 | 3.8480 | 660 |
| Dec 01, 2022 | 3.7830 | 3.8140 | 3.7340 | 3.8140 | 3.8140 | 1,366 |
| Nov 30, 2022 | 3.6315 | 3.7820 | 3.6270 | 3.7295 | 3.7295 | 2,093 |
| Nov 29, 2022 | 3.5950 | 3.6770 | 3.5905 | 3.6300 | 3.6300 | 8,381 |
| Nov 28, 2022 | 3.5785 | 3.6105 | 3.5785 | 3.6105 | 3.6105 | 31,550 |
| Nov 27, 2022 | - | - | - | - | - | - |
| Nov 25, 2022 | 3.6290 | 3.6290 | 3.6265 | 3.6265 | 3.6265 | 301 |
| Nov 23, 2022 | 3.6080 | 3.6210 | 3.6080 | 3.6175 | 3.6175 | 296 |
| Nov 22, 2022 | 3.6515 | 3.6515 | 3.6145 | 3.6145 | 3.6145 | 539 |
| Nov 21, 2022 | 3.6000 | 3.6010 | 3.5665 | 3.5715 | 3.5715 | 455 |
| Nov 20, 2022 | - | - | - | - | - | - |
| Nov 18, 2022 | 3.6585 | 3.6590 | 3.6320 | 3.6320 | 3.6320 | 645 |
| Nov 17, 2022 | 3.6955 | 3.6960 | 3.6755 | 3.6895 | 3.6895 | 427 |
| Nov 16, 2022 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 461 |
| Nov 15, 2022 | 3.8490 | 3.8505 | 3.8250 | 3.8395 | 3.8395 | 409 |
| Nov 14, 2022 | 3.8480 | 3.8720 | 3.8365 | 3.8550 | 3.8550 | 661 |
| Nov 13, 2022 | - | - | - | - | - | - |
| Nov 11, 2022 | 3.9170 | 3.9510 | 3.8905 | 3.9510 | 3.9510 | 260 |
| Nov 10, 2022 | 3.8080 | 3.8080 | 3.7940 | 3.7960 | 3.7960 | 231 |
| Nov 09, 2022 | 3.6765 | 3.7415 | 3.6765 | 3.7415 | 3.7415 | 323 |
| Nov 08, 2022 | 3.6585 | 3.7085 | 3.6585 | 3.7055 | 3.7055 | 221 |
| Nov 07, 2022 | 3.6660 | 3.6660 | 3.6050 | 3.6295 | 3.6295 | 279 |
| Nov 05, 2022 | - | - | - | - | - | - |
| Nov 03, 2022 | 3.6370 | 3.7315 | 3.6345 | 3.7145 | 3.7145 | 322 |
| Nov 02, 2022 | 3.4455 | 3.4565 | 3.4455 | 3.4565 | 3.4565 | 309 |
| Nov 01, 2022 | 3.4985 | 3.5055 | 3.4750 | 3.5055 | 3.5055 | 238 |
| Oct 31, 2022 | 3.4945 | 3.5230 | 3.4795 | 3.5095 | 3.5095 | 405 |
| Oct 30, 2022 | 3.4095 | 3.4300 | 3.4095 | 3.4135 | 3.4135 | 587 |
| Oct 29, 2022 | - | - | - | - | - | - |
| Oct 27, 2022 | 3.5375 | 3.5375 | 3.4535 | 3.4660 | 3.4660 | 860 |
| Oct 26, 2022 | 3.5950 | 3.6255 | 3.5950 | 3.6255 | 3.6255 | 761 |
| Oct 25, 2022 | 3.5580 | 3.6295 | 3.5580 | 3.6295 | 3.6295 | 367 |
| Oct 24, 2022 | 3.4600 | 3.4600 | 3.4505 | 3.4505 | 3.4505 | 508 |
| Oct 23, 2022 | 3.4930 | 3.4930 | 3.4795 | 3.4795 | 3.4795 | 537 |
| Oct 22, 2022 | - | - | - | - | - | - |
| Oct 20, 2022 | 3.4600 | 3.5230 | 3.4600 | 3.5230 | 3.5230 | 417 |
| Oct 19, 2022 | 3.4215 | 3.4670 | 3.4175 | 3.4510 | 3.4510 | 433 |
| Oct 18, 2022 | 3.3690 | 3.3695 | 3.3580 | 3.3605 | 3.3605 | 353 |
| Oct 17, 2022 | 3.4350 | 3.4425 | 3.3900 | 3.4065 | 3.4065 | 331 |
| Oct 16, 2022 | 3.4500 | 3.4790 | 3.4390 | 3.4555 | 3.4555 | 269 |
| Oct 15, 2022 | - | - | - | - | - | - |
| Oct 13, 2022 | 3.4675 | 3.4675 | 3.4485 | 3.4505 | 3.4505 | 354 |
| Oct 12, 2022 | 3.4300 | 3.4720 | 3.4000 | 3.4675 | 3.4675 | 249 |
| Oct 11, 2022 | 3.4145 | 3.4590 | 3.4145 | 3.4445 | 3.4445 | 352 |
| Oct 10, 2022 | 3.4665 | 3.4830 | 3.4270 | 3.4780 | 3.4780 | 265 |
| Oct 09, 2022 | 3.4640 | 3.4930 | 3.4535 | 3.4535 | 3.4535 | 246 |
| Oct 08, 2022 | - | - | - | - | - | - |
| Oct 06, 2022 | 3.4500 | 3.4550 | 3.4115 | 3.4125 | 3.4125 | 278 |
| Oct 05, 2022 | 3.4925 | 3.5015 | 3.4750 | 3.4750 | 3.4750 | 217 |
| Oct 04, 2022 | 3.5290 | 3.5825 | 3.5035 | 3.5325 | 3.5325 | 282 |
| Oct 03, 2022 | 3.4640 | 3.5500 | 3.4640 | 3.5180 | 3.5180 | 720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
