HG=F - Copper Jul 23

COMEX - COMEX Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20233.72803.73103.69453.70403.70408,599
Jun 02, 20233.76703.76753.71903.72253.7225403
Jun 01, 20233.68353.71153.67903.70653.7065403
May 31, 20233.62653.66003.61853.63103.6310484
May 30, 20233.66703.68003.63253.65803.65801,442
May 29, 2023------
May 26, 20233.60503.67353.60503.67353.6735660
May 25, 20233.58453.60903.56853.58053.5805546
May 24, 20233.60003.60403.54003.55353.5535553
May 23, 20233.67003.67003.61303.64153.6415367
May 22, 20233.71803.71853.66003.67403.6740614
May 19, 20233.69253.75553.69253.72253.7225522
May 18, 20233.71353.71353.68053.68153.6815704
May 17, 20233.64603.74903.64603.74303.7430530
May 16, 20233.73603.73703.64553.65453.6545544
May 15, 20233.75153.75153.73103.73753.7375476
May 12, 20233.69003.72603.69003.71653.7165318
May 11, 20233.80003.80203.67803.69753.6975802
May 10, 20233.84903.87353.81803.82803.8280545
May 09, 20233.90953.90953.87403.88903.8890396
May 08, 20233.88953.94103.88653.91803.9180327
May 05, 20233.84903.88553.84353.87153.8715472
May 04, 20233.88353.88353.82403.85003.8500847
May 03, 20233.83003.84503.82153.83153.8315682
May 02, 20233.91853.93153.84303.84803.8480820
May 01, 20233.87153.98303.85553.91703.9170897
Apr 28, 20233.87153.89953.84003.87003.87001,453
Apr 27, 20233.84103.87853.80503.86453.86456,253
Apr 26, 20233.86803.86803.84353.85003.850038,282
Apr 25, 20233.88003.88003.84303.84603.8460671
Apr 24, 20233.96403.96403.95003.95303.9530522
Apr 21, 20234.00304.00553.98003.98003.9800583
Apr 20, 20234.05804.05954.01004.02204.0220471
Apr 19, 20234.07004.07204.02904.07204.0720494
Apr 18, 20234.06004.08954.06004.08954.0895326
Apr 17, 20234.10704.10804.06154.06604.0660374
Apr 14, 20234.18954.18954.10054.10754.1075484
Apr 13, 20234.10004.13454.10004.12404.1240539
Apr 12, 20234.01054.08453.99904.08454.0845288
Apr 11, 20234.04104.04104.02454.02454.0245337
Apr 10, 20233.98853.99803.97803.98653.9865230
Apr 06, 20234.03704.03703.99754.02604.0260-
Apr 05, 20233.97903.99803.95803.99803.9980274
Apr 04, 20234.06604.06603.97403.98353.9835372
Apr 03, 20234.09654.09654.05604.05954.0595398
Mar 31, 20234.03204.10454.03204.10454.1045520
Mar 30, 20234.12004.12054.07904.09054.0905636
Mar 29, 20234.13304.13304.11104.11504.1150636
Mar 28, 20234.10854.12454.08804.11204.1120496
Mar 27, 20234.06004.12554.06004.10454.1045566
Mar 24, 20234.16554.16554.07554.10154.1015471
Mar 23, 20234.10004.14604.08554.14604.1460465
Mar 22, 20234.02154.08104.00504.06854.0685641
Mar 21, 20234.05104.05154.01704.01854.0185571
Mar 20, 20233.93703.98253.92403.97553.9755532
Mar 17, 20233.94253.95903.89653.91353.9135498
Mar 16, 20233.90403.90603.84003.88553.8855592
Mar 15, 20234.02104.02103.85653.85653.8565875
Mar 14, 20234.03954.06204.00104.01054.0105923
Mar 13, 20234.02304.08003.94604.06954.0695842
Mar 10, 20234.01204.06753.99004.04554.0455591
Mar 09, 20234.04654.05654.03004.05454.0545584
Mar 08, 20233.98154.07903.98104.04154.0415525
Mar 07, 20234.08704.08803.97553.98653.9865906
Mar 06, 20234.05504.10054.02304.10054.1005795
Mar 03, 20234.07954.12304.07304.07804.0780663
Mar 02, 20234.17504.17504.06004.08404.0840830
Mar 01, 20234.11004.18104.11004.16804.1680901
Feb 28, 20234.01254.10054.00304.09754.09751,526
Feb 27, 20233.95704.01803.93454.00904.00908,905
Feb 24, 20234.01954.01953.95503.95503.955053,656
Feb 23, 20234.15154.15254.07154.07304.0730306
Feb 22, 20234.20104.20354.17404.20254.2025682
Feb 21, 20234.18004.23704.17954.23454.2345406
Feb 17, 20234.11404.13204.11404.11404.1140513
Feb 16, 20234.11004.16554.11004.16554.1655490
Feb 15, 20234.02404.06954.01504.05204.0520482
Feb 14, 20234.08304.11004.08004.11004.1100390
Feb 13, 20234.02754.08704.02754.08704.0870345
Feb 10, 20234.04354.04354.02754.02754.0275320
Feb 09, 20234.10554.10554.07454.10554.1055256
Feb 08, 20234.11354.11354.02654.04354.0435263
Feb 07, 20234.02004.08854.01754.08854.0885278
Feb 06, 20234.06854.06854.00604.04354.0435299
Feb 03, 20234.09604.11904.05404.06304.0630624
Feb 02, 20234.18904.18904.08854.09404.0940558
Feb 01, 20234.16754.19254.10954.11104.1110969
Jan 31, 20234.17004.23254.14154.22854.2285518
Jan 30, 20234.23454.23654.17554.20354.2035468
Jan 27, 20234.22404.22404.22404.22404.2240596
Jan 26, 20234.25504.26704.23754.26704.2670616
Jan 25, 20234.21454.24004.21454.24004.2400380
Jan 24, 20234.25154.25154.22904.24554.2455527
Jan 23, 20234.27954.27954.24204.25404.2540495
Jan 20, 20234.22004.25304.22004.24854.2485447
Jan 19, 20234.19454.23254.19454.22654.2265350
Jan 18, 20234.21704.31454.21204.22854.2285514
Jan 17, 20234.14104.21954.14104.21504.2150406
Jan 16, 20234.14104.14104.14104.14104.1410372
Jan 13, 20234.17904.20754.14704.20754.2075372
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...