Copper Mar 22 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 07:29AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | 4.4490 | 4.5290 | 4.4440 | 4.5085 | 4.5085 | 21,925 |
| Jan. 19, 2022 | 4.4760 | 4.4760 | 4.4625 | 4.4625 | 4.4625 | 1,000 |
| Jan. 18, 2022 | 4.4195 | 4.4255 | 4.3760 | 4.3760 | 4.3760 | 1,000 |
| Jan. 16, 2022 | - | - | - | - | - | - |
| Jan. 14, 2022 | 4.4095 | 4.4370 | 4.4095 | 4.4115 | 4.4115 | 1,236 |
| Jan. 13, 2022 | 4.5640 | 4.5640 | 4.5340 | 4.5340 | 4.5340 | 991 |
| Jan. 12, 2022 | 4.4190 | 4.5810 | 4.4190 | 4.5640 | 4.5640 | 1,192 |
| Jan. 11, 2022 | 4.3935 | 4.4205 | 4.3720 | 4.4205 | 4.4205 | 554 |
| Jan. 10, 2022 | 4.3890 | 4.4100 | 4.3250 | 4.3445 | 4.3445 | 787 |
| Jan. 09, 2022 | - | - | - | - | - | - |
| Jan. 07, 2022 | 4.3770 | 4.4030 | 4.3560 | 4.4030 | 4.4030 | 618 |
| Jan. 06, 2022 | 4.3690 | 4.3700 | 4.3205 | 4.3480 | 4.3480 | 522 |
| Jan. 05, 2022 | 4.4485 | 4.4485 | 4.3710 | 4.4045 | 4.4045 | 724 |
| Jan. 04, 2022 | 4.3850 | 4.4660 | 4.3740 | 4.4660 | 4.4660 | 499 |
| Jan. 03, 2022 | 4.4400 | 4.4445 | 4.3500 | 4.4145 | 4.4145 | 544 |
| Jan. 02, 2022 | - | - | - | - | - | - |
| Dec. 31, 2021 | 4.3895 | 4.4550 | 4.3775 | 4.4550 | 4.4550 | 373 |
| Dec. 30, 2021 | 4.4060 | 4.4215 | 4.3770 | 4.3845 | 4.3845 | 832 |
| Dec. 29, 2021 | 4.4120 | 4.4135 | 4.4020 | 4.4020 | 4.4020 | 695 |
| Dec. 28, 2021 | 4.4580 | 4.4680 | 4.4200 | 4.4200 | 4.4200 | 543 |
| Dec. 27, 2021 | 4.3760 | 4.4650 | 4.3740 | 4.4650 | 4.4650 | 421 |
| Dec. 26, 2021 | - | - | - | - | - | - |
| Dec. 23, 2021 | 4.4005 | 4.4005 | 4.3500 | 4.3870 | 4.3870 | 880 |
| Dec. 22, 2021 | 4.3455 | 4.3895 | 4.3450 | 4.3895 | 4.3895 | 1,030 |
| Dec. 21, 2021 | 4.3090 | 4.3440 | 4.3045 | 4.3380 | 4.3380 | 761 |
| Dec. 20, 2021 | 4.2695 | 4.2970 | 4.2335 | 4.2880 | 4.2880 | 490 |
| Dec. 19, 2021 | - | - | - | - | - | - |
| Dec. 17, 2021 | 4.3035 | 4.3215 | 4.2715 | 4.2910 | 4.2910 | 548 |
| Dec. 16, 2021 | 4.2510 | 4.3150 | 4.2310 | 4.3005 | 4.3005 | 687 |
| Dec. 15, 2021 | 4.2600 | 4.2700 | 4.1290 | 4.1795 | 4.1795 | 1,004 |
| Dec. 14, 2021 | 4.2700 | 4.2950 | 4.2500 | 4.2540 | 4.2540 | 585 |
| Dec. 13, 2021 | 4.3225 | 4.3245 | 4.2755 | 4.2800 | 4.2800 | 504 |
| Dec. 12, 2021 | - | - | - | - | - | - |
| Dec. 10, 2021 | 4.3130 | 4.3380 | 4.2800 | 4.2830 | 4.2830 | 529 |
| Dec. 09, 2021 | 4.3735 | 4.3765 | 4.3035 | 4.3300 | 4.3300 | 651 |
| Dec. 08, 2021 | 4.3390 | 4.3940 | 4.3320 | 4.3910 | 4.3910 | 950 |
| Dec. 07, 2021 | 4.3105 | 4.3835 | 4.3065 | 4.3380 | 4.3380 | 887 |
| Dec. 06, 2021 | 4.2950 | 4.3425 | 4.2565 | 4.3370 | 4.3370 | 712 |
| Dec. 05, 2021 | - | - | - | - | - | - |
| Dec. 03, 2021 | 4.2725 | 4.3150 | 4.2515 | 4.2665 | 4.2665 | 891 |
| Dec. 02, 2021 | 4.2405 | 4.3085 | 4.2405 | 4.2990 | 4.2990 | 834 |
| Dec. 01, 2021 | 4.3035 | 4.3450 | 4.2100 | 4.2475 | 4.2475 | 1,392 |
| Nov. 30, 2021 | 4.3570 | 4.3605 | 4.2490 | 4.2780 | 4.2780 | 2,030 |
| Nov. 29, 2021 | 4.3050 | 4.3750 | 4.2815 | 4.3370 | 4.3370 | 6,009 |
| Nov. 28, 2021 | - | - | - | - | - | - |
| Nov. 26, 2021 | 4.4260 | 4.4260 | 4.2815 | 4.2815 | 4.2815 | 51,189 |
| Nov. 25, 2021 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 368 |
| Nov. 24, 2021 | 4.3935 | 4.4595 | 4.3935 | 4.4580 | 4.4580 | 368 |
| Nov. 23, 2021 | 4.4220 | 4.4255 | 4.4220 | 4.4235 | 4.4235 | 325 |
| Nov. 22, 2021 | 4.4100 | 4.4100 | 4.3955 | 4.3955 | 4.3955 | 470 |
| Nov. 21, 2021 | - | - | - | - | - | - |
| Nov. 19, 2021 | 4.3120 | 4.4085 | 4.3120 | 4.4085 | 4.4085 | 410 |
| Nov. 18, 2021 | 4.2155 | 4.3215 | 4.2150 | 4.3100 | 4.3100 | 326 |
| Nov. 17, 2021 | 4.2975 | 4.2975 | 4.2055 | 4.2730 | 4.2730 | 437 |
| Nov. 16, 2021 | 4.3390 | 4.3585 | 4.3355 | 4.3585 | 4.3585 | 274 |
| Nov. 15, 2021 | 4.4790 | 4.4795 | 4.4070 | 4.4070 | 4.4070 | 384 |
| Nov. 14, 2021 | - | - | - | - | - | - |
| Nov. 12, 2021 | 4.4095 | 4.4605 | 4.4095 | 4.4555 | 4.4555 | 295 |
| Nov. 11, 2021 | 4.3970 | 4.4330 | 4.3970 | 4.4045 | 4.4045 | 330 |
| Nov. 10, 2021 | 4.3800 | 4.3810 | 4.3025 | 4.3280 | 4.3280 | 370 |
| Nov. 09, 2021 | 4.4200 | 4.4200 | 4.3625 | 4.3800 | 4.3800 | 402 |
| Nov. 08, 2021 | 4.3700 | 4.4115 | 4.3700 | 4.4050 | 4.4050 | 222 |
| Nov. 06, 2021 | - | - | - | - | - | - |
| Nov. 04, 2021 | 4.3325 | 4.3490 | 4.3255 | 4.3490 | 4.3490 | 327 |
| Nov. 03, 2021 | 4.3730 | 4.3730 | 4.3055 | 4.3260 | 4.3260 | 376 |
| Nov. 02, 2021 | 4.3735 | 4.3735 | 4.3260 | 4.3260 | 4.3260 | 305 |
| Nov. 01, 2021 | 4.3570 | 4.3790 | 4.3560 | 4.3740 | 4.3740 | 315 |
| Oct. 31, 2021 | 4.3545 | 4.4050 | 4.3545 | 4.4020 | 4.4020 | 442 |
| Oct. 30, 2021 | - | - | - | - | - | - |
| Oct. 28, 2021 | 4.4395 | 4.4395 | 4.3435 | 4.3755 | 4.3755 | 716 |
| Oct. 27, 2021 | 4.3865 | 4.4540 | 4.3540 | 4.4375 | 4.4375 | 892 |
| Oct. 26, 2021 | 4.3925 | 4.3925 | 4.3870 | 4.3870 | 4.3870 | 756 |
| Oct. 25, 2021 | 4.5255 | 4.5255 | 4.4865 | 4.4865 | 4.4865 | 249 |
| Oct. 24, 2021 | 4.5515 | 4.5515 | 4.5515 | 4.5515 | 4.5515 | 493 |
| Oct. 23, 2021 | - | - | - | - | - | - |
| Oct. 21, 2021 | 4.5500 | 4.5590 | 4.5085 | 4.5260 | 4.5260 | 558 |
| Oct. 20, 2021 | 4.5865 | 4.5865 | 4.5820 | 4.5865 | 4.5865 | 618 |
| Oct. 19, 2021 | 4.6500 | 4.7685 | 4.6500 | 4.7560 | 4.7560 | 587 |
| Oct. 18, 2021 | 4.7500 | 4.7500 | 4.6870 | 4.7140 | 4.7140 | 764 |
| Oct. 17, 2021 | 4.7895 | 4.7910 | 4.7020 | 4.7305 | 4.7305 | 601 |
| Oct. 16, 2021 | - | - | - | - | - | - |
| Oct. 14, 2021 | 4.6105 | 4.7340 | 4.6105 | 4.7340 | 4.7340 | 356 |
| Oct. 13, 2021 | 4.6100 | 4.6315 | 4.6100 | 4.6315 | 4.6315 | 285 |
| Oct. 12, 2021 | 4.4540 | 4.5265 | 4.4440 | 4.5205 | 4.5205 | 362 |
| Oct. 11, 2021 | 4.3640 | 4.3855 | 4.3235 | 4.3290 | 4.3290 | 494 |
| Oct. 10, 2021 | 4.3490 | 4.3865 | 4.3490 | 4.3745 | 4.3745 | 241 |
| Oct. 09, 2021 | - | - | - | - | - | - |
| Oct. 07, 2021 | 4.2920 | 4.2925 | 4.2830 | 4.2830 | 4.2830 | 340 |
| Oct. 06, 2021 | 4.2250 | 4.2570 | 4.2240 | 4.2510 | 4.2510 | 641 |
| Oct. 05, 2021 | 4.1650 | 4.1745 | 4.1420 | 4.1570 | 4.1570 | 384 |
| Oct. 04, 2021 | 4.2280 | 4.2280 | 4.1750 | 4.2020 | 4.2020 | 289 |
| Oct. 03, 2021 | 4.2400 | 4.2935 | 4.1920 | 4.2465 | 4.2465 | 446 |
| Oct. 02, 2021 | - | - | - | - | - | - |
| Sep. 30, 2021 | 4.1500 | 4.2095 | 4.1500 | 4.1935 | 4.1935 | 969 |
| Sep. 29, 2021 | 4.1865 | 4.2045 | 4.0680 | 4.0900 | 4.0900 | 877 |
| Sep. 28, 2021 | 4.2315 | 4.2460 | 4.1870 | 4.2000 | 4.2000 | 793 |
| Sep. 27, 2021 | 4.2705 | 4.2740 | 4.2450 | 4.2450 | 4.2450 | 805 |
| Sep. 26, 2021 | 4.3045 | 4.3050 | 4.2615 | 4.2935 | 4.2935 | 669 |
| Sep. 25, 2021 | - | - | - | - | - | - |
| Sep. 23, 2021 | 4.2175 | 4.2875 | 4.2175 | 4.2875 | 4.2875 | 590 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
