Australia markets closed

Copper May 21 (HG=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
4.1645-0.0540 (-1.28%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20214.22554.24404.16054.16454.164587,656
16 Apr 20214.23504.23954.17504.18004.1800403
15 Apr 20214.17504.23754.17504.23054.2305403
14 Apr 20214.04654.14004.04604.14004.1400452
13 Apr 20214.01454.04304.01454.04304.0430603
12 Apr 20214.02754.03704.02004.03004.0300491
09 Apr 20214.08854.08854.05054.05054.0505518
08 Apr 20214.08504.10354.08504.10354.1035366
07 Apr 20214.11754.11854.05504.06404.0640467
06 Apr 20214.15004.15104.09854.12654.1265269
05 Apr 20214.05404.16204.05404.14904.1490243
01 Apr 20213.98504.01503.98504.00354.0035815
31 Mar 20214.00604.01153.98904.00304.0030289
30 Mar 20214.03554.03553.97503.98303.98301,052
29 Mar 20214.06504.06904.02004.04304.0430441
26 Mar 20214.01254.08754.01254.07854.0785714
25 Mar 20214.00554.00803.95003.98503.9850738
24 Mar 20214.04754.10904.02604.07154.0715610
23 Mar 20214.13354.13354.03004.08804.0880625
22 Mar 20214.09754.15004.09654.14904.1490480
19 Mar 20214.05654.12354.05304.12354.1235834
18 Mar 20214.15504.15504.06804.11704.1170760
17 Mar 20214.06804.15654.06604.12804.1280540
16 Mar 20214.10504.11254.05954.07904.0790634
15 Mar 20214.17004.17004.12704.14654.1465511
12 Mar 20214.14104.15454.07204.14554.1455392
11 Mar 20214.04654.14804.03454.14304.1430771
10 Mar 20214.02754.05554.00754.04204.0420523
09 Mar 20214.09154.12153.99704.01954.01951,055
08 Mar 20214.12754.16154.01804.10354.1035707
05 Mar 20213.96604.11003.92804.08704.0870664
04 Mar 20214.11954.15653.87603.99103.99101,189
03 Mar 20214.21854.22254.12004.15304.1530902
02 Mar 20214.11504.23504.05954.23154.23151,078
01 Mar 20214.11054.17354.09954.11954.11951,385
26 Feb 20214.21254.25104.08004.09454.09452,457
25 Feb 20214.30804.36304.19554.26604.266017,292
24 Feb 20214.22004.30104.22004.30104.301077,484
23 Feb 20214.18754.18754.18754.18754.1875439
22 Feb 20214.12304.15404.12304.15254.1525616
19 Feb 20214.09004.09004.09004.09004.0900437
18 Feb 20213.92153.92653.90003.91653.9165400
17 Feb 20213.83053.83603.83053.83603.8360493
16 Feb 20213.84253.84803.84253.84803.8480367
12 Feb 20213.78603.81553.76853.80203.8020512
11 Feb 20213.78503.79053.77153.78753.7875316
10 Feb 20213.76653.79003.76653.78553.7855290
09 Feb 20213.70803.73553.69303.73353.7335303
08 Feb 20213.64753.67903.64603.67903.6790312
05 Feb 20213.57553.65253.57553.63903.6390396
04 Feb 20213.56703.56703.55953.56603.5660382
03 Feb 20213.55203.57853.55203.57853.5785312
02 Feb 20213.52653.53953.52653.53903.5390434
01 Feb 20213.56653.59353.55453.56203.5620547
29 Jan 20213.58153.60753.55553.57353.5735550
28 Jan 20213.55103.60353.50903.58303.5830925
27 Jan 20213.57153.57153.57153.57153.5715320
26 Jan 20213.62903.63203.62653.62803.6280736
25 Jan 20213.63303.64053.61153.64053.6405852
22 Jan 20213.57503.63553.57453.63553.6355607
21 Jan 20213.65903.65903.64403.65553.6555770
20 Jan 20213.63903.65453.63903.64753.6475601
19 Jan 20213.62003.64003.61603.63603.6360711
15 Jan 20213.62903.63153.59653.60303.6030817
14 Jan 20213.61203.66803.61203.66803.6680672
13 Jan 20213.63553.63703.61153.61703.6170618
12 Jan 20213.57603.63503.57603.60503.6050603
11 Jan 20213.67353.67353.55853.56403.5640677
08 Jan 20213.71653.72003.64003.67353.6735782
07 Jan 20213.65903.70803.64303.69553.6955655
06 Jan 20213.65053.69053.64003.65003.6500842
05 Jan 20213.59003.65553.59003.64053.6405512
04 Jan 20213.55903.60053.54553.55303.5530864
31 Dec 20203.54403.54553.50753.51403.51401,109
30 Dec 20203.55903.57403.54003.54303.54301,166
29 Dec 20203.56603.56603.55153.55303.5530856
28 Dec 20203.58053.58953.57003.57003.5700446
24 Dec 2020------
23 Dec 20203.51903.55203.48003.55203.55201,462
22 Dec 20203.57603.57603.51003.51803.5180638
21 Dec 20203.59703.59703.55553.57303.5730796
18 Dec 20203.60503.63403.60003.62853.6285345
17 Dec 20203.57603.60503.57603.59703.5970497
16 Dec 20203.53853.56403.53603.55403.5540542
15 Dec 20203.50103.54253.50103.53803.5380409
14 Dec 20203.54203.54203.50453.52203.5220565
11 Dec 20203.57553.60853.49603.52403.5240552
10 Dec 20203.47403.58453.44703.57053.5705611
09 Dec 20203.49903.52103.48353.50803.5080590
08 Dec 20203.50053.50053.46103.49403.4940663
07 Dec 20203.49403.50853.47003.50853.5085904
04 Dec 20203.47253.52403.47253.51403.5140731
03 Dec 20203.48003.50553.45803.47903.4790865
02 Dec 20203.49003.49403.43003.47503.47501,735
01 Dec 20203.44353.50103.43203.46803.46801,465
30 Nov 20203.40503.48453.40503.42053.42052,921
27 Nov 2020------
25 Nov 20203.29403.31203.29253.31203.312047,410
24 Nov 20203.30703.30703.29353.30003.3000424
23 Nov 20203.27853.27903.25953.25953.2595408
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...