E-mini Copper Futures,Jul-2024 (QC=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 07:09AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.112 | 5.140 | 5.018 | 5.108 | 5.108 | 92 |
| May 20, 2024 | 1.479 | 1.481 | 1.479 | 1.481 | 1.481 | 2 |
| May 17, 2024 | 1.481 | 1.481 | 1.481 | 1.481 | 1.481 | 2 |
| May 16, 2024 | 1.482 | 1.483 | 1.481 | 1.481 | 1.481 | 185 |
| May 15, 2024 | 1.478 | 1.482 | 1.477 | 1.481 | 1.481 | 59 |
| May 14, 2024 | 1.477 | 1.478 | 1.476 | 1.478 | 1.478 | 2 |
| May 13, 2024 | 1.478 | 1.478 | 1.476 | 1.476 | 1.476 | 1 |
| May 10, 2024 | 1.476 | 1.476 | 1.471 | 1.474 | 1.474 | 20 |
| May 09, 2024 | 1.474 | 1.476 | 1.474 | 1.476 | 1.476 | 17 |
| May 08, 2024 | 1.479 | 1.480 | 1.476 | 1.477 | 1.477 | 8 |
| May 07, 2024 | 1.474 | 1.479 | 1.474 | 1.478 | 1.478 | 15 |
| May 06, 2024 | 1.475 | 1.475 | 1.473 | 1.473 | 1.473 | 3 |
| May 03, 2024 | 1.469 | 1.475 | 1.469 | 1.475 | 1.475 | 32 |
| May 02, 2024 | 1.471 | 1.471 | 1.467 | 1.468 | 1.468 | 6 |
| May 01, 2024 | 1.471 | 1.473 | 1.471 | 1.473 | 1.473 | 13 |
| Apr 30, 2024 | 1.471 | 1.474 | 1.470 | 1.471 | 1.471 | 55 |
| Apr 29, 2024 | 1.464 | 1.467 | 1.464 | 1.467 | 1.467 | 10 |
| Apr 26, 2024 | 1.467 | 1.468 | 1.463 | 1.464 | 1.464 | 40 |
| Apr 25, 2024 | 1.469 | 1.471 | 1.467 | 1.467 | 1.467 | 4 |
| Apr 24, 2024 | 1.468 | 1.468 | 1.468 | 1.468 | 1.468 | - |
| Apr 23, 2024 | 1.464 | 1.464 | 1.463 | 1.464 | 1.464 | 32 |
| Apr 22, 2024 | 1.465 | 1.465 | 1.461 | 1.462 | 1.462 | 16 |
| Apr 19, 2024 | 1.467 | 1.467 | 1.466 | 1.467 | 1.467 | 11 |
| Apr 18, 2024 | 1.471 | 1.471 | 1.468 | 1.469 | 1.469 | 26 |
| Apr 17, 2024 | 1.470 | 1.472 | 1.469 | 1.472 | 1.472 | 130 |
| Apr 16, 2024 | 1.468 | 1.474 | 1.468 | 1.470 | 1.470 | 28 |
| Apr 15, 2024 | 1.468 | 1.468 | 1.465 | 1.468 | 1.468 | 16 |
| Apr 12, 2024 | 1.468 | 1.469 | 1.465 | 1.469 | 1.469 | 3 |
| Apr 11, 2024 | 1.470 | 1.473 | 1.470 | 1.470 | 1.470 | 18 |
| Apr 10, 2024 | 1.474 | 1.476 | 1.470 | 1.473 | 1.473 | 123 |
| Apr 09, 2024 | 1.478 | 1.478 | 1.477 | 1.477 | 1.477 | 20 |
| Apr 08, 2024 | 1.476 | 1.477 | 1.474 | 1.477 | 1.477 | 14 |
| Apr 05, 2024 | 1.471 | 1.477 | 1.471 | 1.475 | 1.475 | 370 |
| Apr 04, 2024 | 1.468 | 1.472 | 1.468 | 1.472 | 1.472 | 152 |
| Apr 03, 2024 | 1.467 | 1.469 | 1.466 | 1.469 | 1.469 | 18 |
| Apr 02, 2024 | 1.461 | 1.465 | 1.459 | 1.464 | 1.464 | 10 |
| Apr 01, 2024 | 1.460 | 1.461 | 1.460 | 1.461 | 1.461 | 6 |
| Mar 28, 2024 | 1.472 | 1.472 | 1.464 | 1.464 | 1.464 | 263 |
| Mar 27, 2024 | 1.474 | 1.474 | 1.472 | 1.472 | 1.472 | 29 |
| Mar 26, 2024 | 1.472 | 1.474 | 1.472 | 1.474 | 1.474 | 7 |
| Mar 25, 2024 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 2 |
| Mar 22, 2024 | 1.471 | 1.475 | 1.471 | 1.474 | 1.474 | 44 |
| Mar 21, 2024 | 1.474 | 1.476 | 1.472 | 1.473 | 1.473 | 31 |
| Mar 20, 2024 | 1.477 | 1.477 | 1.475 | 1.476 | 1.476 | 14 |
| Mar 19, 2024 | 1.475 | 1.480 | 1.475 | 1.477 | 1.477 | 102 |
| Mar 18, 2024 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 165 |
| Mar 15, 2024 | 1.474 | 1.475 | 1.474 | 1.475 | 1.475 | 115 |
| Mar 14, 2024 | 1.474 | 1.474 | 1.472 | 1.473 | 1.473 | 2,141 |
| Mar 13, 2024 | 1.474 | 1.475 | 1.473 | 1.475 | 1.475 | 2,344 |
| Mar 12, 2024 | 1.472 | 1.474 | 1.472 | 1.474 | 1.474 | 931 |
| Mar 11, 2024 | 1.475 | 1.475 | 1.473 | 1.474 | 1.474 | 468 |
| Mar 08, 2024 | 1.475 | 1.476 | 1.475 | 1.476 | 1.476 | 89 |
| Mar 07, 2024 | 1.473 | 1.474 | 1.473 | 1.473 | 1.473 | 16 |
| Mar 06, 2024 | 1.476 | 1.478 | 1.473 | 1.473 | 1.473 | 151 |
| Mar 05, 2024 | 1.475 | 1.476 | 1.473 | 1.476 | 1.476 | 95 |
| Mar 04, 2024 | 1.472 | 1.475 | 1.472 | 1.475 | 1.475 | 45 |
| Mar 01, 2024 | 1.467 | 1.471 | 1.467 | 1.471 | 1.471 | 33 |
| Feb 29, 2024 | 1.474 | 1.475 | 1.467 | 1.467 | 1.467 | 499 |
| Feb 28, 2024 | 1.468 | 1.472 | 1.467 | 1.472 | 1.472 | 25 |
| Feb 27, 2024 | 1.466 | 1.468 | 1.466 | 1.468 | 1.468 | 37 |
| Feb 26, 2024 | 1.464 | 1.468 | 1.464 | 1.467 | 1.467 | 18 |
| Feb 23, 2024 | 1.460 | 1.463 | 1.460 | 1.462 | 1.462 | 9 |
| Feb 22, 2024 | 1.463 | 1.463 | 1.460 | 1.461 | 1.461 | 109 |
| Feb 21, 2024 | 1.462 | 1.462 | 1.462 | 1.462 | 1.462 | 10 |
| Feb 20, 2024 | 1.453 | 1.466 | 1.453 | 1.462 | 1.462 | 137 |
| Feb 16, 2024 | 1.452 | 1.455 | 1.452 | 1.455 | 1.455 | 52 |
| Feb 15, 2024 | 1.454 | 1.454 | 1.452 | 1.452 | 1.452 | 8 |
| Feb 14, 2024 | 1.454 | 1.456 | 1.450 | 1.454 | 1.454 | 35 |
| Feb 13, 2024 | 1.451 | 1.455 | 1.451 | 1.455 | 1.455 | 18 |
| Feb 12, 2024 | 1.451 | 1.451 | 1.450 | 1.450 | 1.450 | 5 |
| Feb 09, 2024 | 1.451 | 1.454 | 1.448 | 1.453 | 1.453 | 41 |
| Feb 08, 2024 | 1.453 | 1.453 | 1.450 | 1.451 | 1.451 | 90 |
| Feb 07, 2024 | 1.453 | 1.453 | 1.452 | 1.452 | 1.452 | 16 |
| Feb 06, 2024 | 1.456 | 1.456 | 1.451 | 1.451 | 1.451 | 20 |
| Feb 05, 2024 | 1.453 | 1.456 | 1.452 | 1.456 | 1.456 | 14 |
| Feb 02, 2024 | 1.458 | 1.459 | 1.454 | 1.454 | 1.454 | 176 |
| Feb 01, 2024 | 1.456 | 1.457 | 1.455 | 1.457 | 1.457 | 4 |
| Jan 31, 2024 | 1.455 | 1.456 | 1.453 | 1.455 | 1.455 | 63 |
| Jan 30, 2024 | 1.455 | 1.457 | 1.452 | 1.455 | 1.455 | 37 |
| Jan 29, 2024 | 1.458 | 1.458 | 1.455 | 1.455 | 1.455 | 113 |
| Jan 26, 2024 | 1.463 | 1.465 | 1.460 | 1.462 | 1.462 | 31 |
| Jan 25, 2024 | 1.474 | 1.474 | 1.463 | 1.463 | 1.463 | 128 |
| Jan 24, 2024 | 1.468 | 1.474 | 1.468 | 1.474 | 1.474 | 47 |
| Jan 23, 2024 | 1.467 | 1.467 | 1.462 | 1.463 | 1.463 | 118 |
| Jan 22, 2024 | 1.464 | 1.469 | 1.463 | 1.469 | 1.469 | 125 |
| Jan 19, 2024 | 1.467 | 1.469 | 1.466 | 1.466 | 1.466 | 8 |
| Jan 18, 2024 | 1.472 | 1.472 | 1.468 | 1.469 | 1.469 | 152 |
| Jan 17, 2024 | 1.472 | 1.472 | 1.471 | 1.472 | 1.472 | 8 |
| Jan 16, 2024 | 1.472 | 1.475 | 1.468 | 1.470 | 1.470 | 278 |
| Jan 12, 2024 | 1.468 | 1.471 | 1.466 | 1.471 | 1.471 | 13 |
| Jan 11, 2024 | 1.470 | 1.474 | 1.468 | 1.474 | 1.474 | 173 |
| Jan 10, 2024 | 1.469 | 1.470 | 1.469 | 1.470 | 1.470 | 6 |
| Jan 09, 2024 | 1.464 | 1.469 | 1.464 | 1.466 | 1.466 | 6 |
| Jan 08, 2024 | 1.465 | 1.472 | 1.465 | 1.466 | 1.466 | 147 |
| Jan 05, 2024 | 1.462 | 1.465 | 1.462 | 1.465 | 1.465 | 4 |
| Jan 04, 2024 | 1.460 | 1.466 | 1.460 | 1.465 | 1.465 | 40 |
| Jan 03, 2024 | 1.461 | 1.462 | 1.459 | 1.461 | 1.461 | 20 |
| Jan 02, 2024 | 1.464 | 1.464 | 1.458 | 1.462 | 1.462 | 530 |
| Dec 29, 2023 | 1.469 | 1.472 | 1.459 | 1.464 | 1.464 | 21 |
| Dec 28, 2023 | 1.469 | 1.474 | 1.464 | 1.467 | 1.467 | 199 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.