HG=F - Copper Jul 23
COMEX - COMEX Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 3.7280 | 3.7310 | 3.6945 | 3.7040 | 3.7040 | 8,599 |
| Jun 02, 2023 | 3.7670 | 3.7675 | 3.7190 | 3.7225 | 3.7225 | 403 |
| Jun 01, 2023 | 3.6835 | 3.7115 | 3.6790 | 3.7065 | 3.7065 | 403 |
| May 31, 2023 | 3.6265 | 3.6600 | 3.6185 | 3.6310 | 3.6310 | 484 |
| May 30, 2023 | 3.6670 | 3.6800 | 3.6325 | 3.6580 | 3.6580 | 1,442 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 3.6050 | 3.6735 | 3.6050 | 3.6735 | 3.6735 | 660 |
| May 25, 2023 | 3.5845 | 3.6090 | 3.5685 | 3.5805 | 3.5805 | 546 |
| May 24, 2023 | 3.6000 | 3.6040 | 3.5400 | 3.5535 | 3.5535 | 553 |
| May 23, 2023 | 3.6700 | 3.6700 | 3.6130 | 3.6415 | 3.6415 | 367 |
| May 22, 2023 | 3.7180 | 3.7185 | 3.6600 | 3.6740 | 3.6740 | 614 |
| May 19, 2023 | 3.6925 | 3.7555 | 3.6925 | 3.7225 | 3.7225 | 522 |
| May 18, 2023 | 3.7135 | 3.7135 | 3.6805 | 3.6815 | 3.6815 | 704 |
| May 17, 2023 | 3.6460 | 3.7490 | 3.6460 | 3.7430 | 3.7430 | 530 |
| May 16, 2023 | 3.7360 | 3.7370 | 3.6455 | 3.6545 | 3.6545 | 544 |
| May 15, 2023 | 3.7515 | 3.7515 | 3.7310 | 3.7375 | 3.7375 | 476 |
| May 12, 2023 | 3.6900 | 3.7260 | 3.6900 | 3.7165 | 3.7165 | 318 |
| May 11, 2023 | 3.8000 | 3.8020 | 3.6780 | 3.6975 | 3.6975 | 802 |
| May 10, 2023 | 3.8490 | 3.8735 | 3.8180 | 3.8280 | 3.8280 | 545 |
| May 09, 2023 | 3.9095 | 3.9095 | 3.8740 | 3.8890 | 3.8890 | 396 |
| May 08, 2023 | 3.8895 | 3.9410 | 3.8865 | 3.9180 | 3.9180 | 327 |
| May 05, 2023 | 3.8490 | 3.8855 | 3.8435 | 3.8715 | 3.8715 | 472 |
| May 04, 2023 | 3.8835 | 3.8835 | 3.8240 | 3.8500 | 3.8500 | 847 |
| May 03, 2023 | 3.8300 | 3.8450 | 3.8215 | 3.8315 | 3.8315 | 682 |
| May 02, 2023 | 3.9185 | 3.9315 | 3.8430 | 3.8480 | 3.8480 | 820 |
| May 01, 2023 | 3.8715 | 3.9830 | 3.8555 | 3.9170 | 3.9170 | 897 |
| Apr 28, 2023 | 3.8715 | 3.8995 | 3.8400 | 3.8700 | 3.8700 | 1,453 |
| Apr 27, 2023 | 3.8410 | 3.8785 | 3.8050 | 3.8645 | 3.8645 | 6,253 |
| Apr 26, 2023 | 3.8680 | 3.8680 | 3.8435 | 3.8500 | 3.8500 | 38,282 |
| Apr 25, 2023 | 3.8800 | 3.8800 | 3.8430 | 3.8460 | 3.8460 | 671 |
| Apr 24, 2023 | 3.9640 | 3.9640 | 3.9500 | 3.9530 | 3.9530 | 522 |
| Apr 21, 2023 | 4.0030 | 4.0055 | 3.9800 | 3.9800 | 3.9800 | 583 |
| Apr 20, 2023 | 4.0580 | 4.0595 | 4.0100 | 4.0220 | 4.0220 | 471 |
| Apr 19, 2023 | 4.0700 | 4.0720 | 4.0290 | 4.0720 | 4.0720 | 494 |
| Apr 18, 2023 | 4.0600 | 4.0895 | 4.0600 | 4.0895 | 4.0895 | 326 |
| Apr 17, 2023 | 4.1070 | 4.1080 | 4.0615 | 4.0660 | 4.0660 | 374 |
| Apr 14, 2023 | 4.1895 | 4.1895 | 4.1005 | 4.1075 | 4.1075 | 484 |
| Apr 13, 2023 | 4.1000 | 4.1345 | 4.1000 | 4.1240 | 4.1240 | 539 |
| Apr 12, 2023 | 4.0105 | 4.0845 | 3.9990 | 4.0845 | 4.0845 | 288 |
| Apr 11, 2023 | 4.0410 | 4.0410 | 4.0245 | 4.0245 | 4.0245 | 337 |
| Apr 10, 2023 | 3.9885 | 3.9980 | 3.9780 | 3.9865 | 3.9865 | 230 |
| Apr 06, 2023 | 4.0370 | 4.0370 | 3.9975 | 4.0260 | 4.0260 | - |
| Apr 05, 2023 | 3.9790 | 3.9980 | 3.9580 | 3.9980 | 3.9980 | 274 |
| Apr 04, 2023 | 4.0660 | 4.0660 | 3.9740 | 3.9835 | 3.9835 | 372 |
| Apr 03, 2023 | 4.0965 | 4.0965 | 4.0560 | 4.0595 | 4.0595 | 398 |
| Mar 31, 2023 | 4.0320 | 4.1045 | 4.0320 | 4.1045 | 4.1045 | 520 |
| Mar 30, 2023 | 4.1200 | 4.1205 | 4.0790 | 4.0905 | 4.0905 | 636 |
| Mar 29, 2023 | 4.1330 | 4.1330 | 4.1110 | 4.1150 | 4.1150 | 636 |
| Mar 28, 2023 | 4.1085 | 4.1245 | 4.0880 | 4.1120 | 4.1120 | 496 |
| Mar 27, 2023 | 4.0600 | 4.1255 | 4.0600 | 4.1045 | 4.1045 | 566 |
| Mar 24, 2023 | 4.1655 | 4.1655 | 4.0755 | 4.1015 | 4.1015 | 471 |
| Mar 23, 2023 | 4.1000 | 4.1460 | 4.0855 | 4.1460 | 4.1460 | 465 |
| Mar 22, 2023 | 4.0215 | 4.0810 | 4.0050 | 4.0685 | 4.0685 | 641 |
| Mar 21, 2023 | 4.0510 | 4.0515 | 4.0170 | 4.0185 | 4.0185 | 571 |
| Mar 20, 2023 | 3.9370 | 3.9825 | 3.9240 | 3.9755 | 3.9755 | 532 |
| Mar 17, 2023 | 3.9425 | 3.9590 | 3.8965 | 3.9135 | 3.9135 | 498 |
| Mar 16, 2023 | 3.9040 | 3.9060 | 3.8400 | 3.8855 | 3.8855 | 592 |
| Mar 15, 2023 | 4.0210 | 4.0210 | 3.8565 | 3.8565 | 3.8565 | 875 |
| Mar 14, 2023 | 4.0395 | 4.0620 | 4.0010 | 4.0105 | 4.0105 | 923 |
| Mar 13, 2023 | 4.0230 | 4.0800 | 3.9460 | 4.0695 | 4.0695 | 842 |
| Mar 10, 2023 | 4.0120 | 4.0675 | 3.9900 | 4.0455 | 4.0455 | 591 |
| Mar 09, 2023 | 4.0465 | 4.0565 | 4.0300 | 4.0545 | 4.0545 | 584 |
| Mar 08, 2023 | 3.9815 | 4.0790 | 3.9810 | 4.0415 | 4.0415 | 525 |
| Mar 07, 2023 | 4.0870 | 4.0880 | 3.9755 | 3.9865 | 3.9865 | 906 |
| Mar 06, 2023 | 4.0550 | 4.1005 | 4.0230 | 4.1005 | 4.1005 | 795 |
| Mar 03, 2023 | 4.0795 | 4.1230 | 4.0730 | 4.0780 | 4.0780 | 663 |
| Mar 02, 2023 | 4.1750 | 4.1750 | 4.0600 | 4.0840 | 4.0840 | 830 |
| Mar 01, 2023 | 4.1100 | 4.1810 | 4.1100 | 4.1680 | 4.1680 | 901 |
| Feb 28, 2023 | 4.0125 | 4.1005 | 4.0030 | 4.0975 | 4.0975 | 1,526 |
| Feb 27, 2023 | 3.9570 | 4.0180 | 3.9345 | 4.0090 | 4.0090 | 8,905 |
| Feb 24, 2023 | 4.0195 | 4.0195 | 3.9550 | 3.9550 | 3.9550 | 53,656 |
| Feb 23, 2023 | 4.1515 | 4.1525 | 4.0715 | 4.0730 | 4.0730 | 306 |
| Feb 22, 2023 | 4.2010 | 4.2035 | 4.1740 | 4.2025 | 4.2025 | 682 |
| Feb 21, 2023 | 4.1800 | 4.2370 | 4.1795 | 4.2345 | 4.2345 | 406 |
| Feb 17, 2023 | 4.1140 | 4.1320 | 4.1140 | 4.1140 | 4.1140 | 513 |
| Feb 16, 2023 | 4.1100 | 4.1655 | 4.1100 | 4.1655 | 4.1655 | 490 |
| Feb 15, 2023 | 4.0240 | 4.0695 | 4.0150 | 4.0520 | 4.0520 | 482 |
| Feb 14, 2023 | 4.0830 | 4.1100 | 4.0800 | 4.1100 | 4.1100 | 390 |
| Feb 13, 2023 | 4.0275 | 4.0870 | 4.0275 | 4.0870 | 4.0870 | 345 |
| Feb 10, 2023 | 4.0435 | 4.0435 | 4.0275 | 4.0275 | 4.0275 | 320 |
| Feb 09, 2023 | 4.1055 | 4.1055 | 4.0745 | 4.1055 | 4.1055 | 256 |
| Feb 08, 2023 | 4.1135 | 4.1135 | 4.0265 | 4.0435 | 4.0435 | 263 |
| Feb 07, 2023 | 4.0200 | 4.0885 | 4.0175 | 4.0885 | 4.0885 | 278 |
| Feb 06, 2023 | 4.0685 | 4.0685 | 4.0060 | 4.0435 | 4.0435 | 299 |
| Feb 03, 2023 | 4.0960 | 4.1190 | 4.0540 | 4.0630 | 4.0630 | 624 |
| Feb 02, 2023 | 4.1890 | 4.1890 | 4.0885 | 4.0940 | 4.0940 | 558 |
| Feb 01, 2023 | 4.1675 | 4.1925 | 4.1095 | 4.1110 | 4.1110 | 969 |
| Jan 31, 2023 | 4.1700 | 4.2325 | 4.1415 | 4.2285 | 4.2285 | 518 |
| Jan 30, 2023 | 4.2345 | 4.2365 | 4.1755 | 4.2035 | 4.2035 | 468 |
| Jan 27, 2023 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 596 |
| 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 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 13, 2023 | 4.1790 | 4.2075 | 4.1470 | 4.2075 | 4.2075 | 372 |
| *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.