Copper Jul 22 (HG=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 02:15AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 3.7395 | 3.8130 | 3.7360 | 3.7580 | 3.7580 | 10,014 |
| 24 June 2022 | 3.7340 | 3.7730 | 3.7000 | 3.7600 | 3.7600 | 533 |
| 23 June 2022 | 3.8540 | 3.8600 | 3.7585 | 3.7585 | 3.7585 | 533 |
| 22 June 2022 | 3.8915 | 3.9535 | 3.8905 | 3.9515 | 3.9515 | 443 |
| 21 June 2022 | 3.9650 | 4.0650 | 3.9650 | 4.0430 | 4.0430 | 453 |
| 20 June 2022 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 657 |
| 17 June 2022 | 4.1000 | 4.1000 | 4.0155 | 4.0175 | 4.0175 | 657 |
| 16 June 2022 | 4.1760 | 4.1760 | 4.0520 | 4.1120 | 4.1120 | 564 |
| 15 June 2022 | 4.1375 | 4.1940 | 4.1310 | 4.1675 | 4.1675 | 687 |
| 14 June 2022 | 4.2000 | 4.2170 | 4.1370 | 4.1615 | 4.1615 | 454 |
| 13 June 2022 | 4.2395 | 4.2620 | 4.1900 | 4.2165 | 4.2165 | 718 |
| 10 June 2022 | 4.3400 | 4.3400 | 4.2930 | 4.3010 | 4.3010 | 385 |
| 09 June 2022 | 4.4400 | 4.4400 | 4.3855 | 4.3890 | 4.3890 | 374 |
| 08 June 2022 | 4.4350 | 4.4585 | 4.4120 | 4.4585 | 4.4585 | 271 |
| 07 June 2022 | 4.3935 | 4.4395 | 4.3810 | 4.4395 | 4.4395 | 319 |
| 06 June 2022 | 4.4175 | 4.4425 | 4.4175 | 4.4395 | 4.4395 | 230 |
| 03 June 2022 | 4.5500 | 4.5675 | 4.4725 | 4.4775 | 4.4775 | 377 |
| 02 June 2022 | 4.3890 | 4.5540 | 4.3890 | 4.5540 | 4.5540 | 343 |
| 01 June 2022 | 4.2800 | 4.3460 | 4.2800 | 4.3300 | 4.3300 | 886 |
| 31 May 2022 | 4.3410 | 4.3490 | 4.2890 | 4.2950 | 4.2950 | 323 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 4.2690 | 4.3210 | 4.2550 | 4.3040 | 4.3040 | 1,475 |
| 26 May 2022 | 4.2575 | 4.2575 | 4.2550 | 4.2550 | 4.2550 | 842 |
| 25 May 2022 | 4.2695 | 4.2935 | 4.2615 | 4.2770 | 4.2770 | 503 |
| 24 May 2022 | 4.3245 | 4.3415 | 4.2600 | 4.3255 | 4.3255 | 969 |
| 23 May 2022 | 4.3050 | 4.3485 | 4.2900 | 4.3475 | 4.3475 | 577 |
| 20 May 2022 | 4.2560 | 4.3200 | 4.2560 | 4.2810 | 4.2810 | 577 |
| 19 May 2022 | 4.1815 | 4.2850 | 4.1815 | 4.2850 | 4.2850 | 587 |
| 18 May 2022 | 4.2410 | 4.2430 | 4.1500 | 4.1820 | 4.1820 | 689 |
| 17 May 2022 | 4.2405 | 4.2795 | 4.2125 | 4.2395 | 4.2395 | 780 |
| 16 May 2022 | 4.2100 | 4.2145 | 4.1500 | 4.1965 | 4.1965 | 575 |
| 13 May 2022 | 4.1085 | 4.1805 | 4.0680 | 4.1805 | 4.1805 | 1,133 |
| 12 May 2022 | 4.1975 | 4.1975 | 4.0560 | 4.1050 | 4.1050 | 783 |
| 11 May 2022 | 4.1550 | 4.2450 | 4.1550 | 4.2125 | 4.2125 | 723 |
| 10 May 2022 | 4.1735 | 4.2510 | 4.1300 | 4.1545 | 4.1545 | 908 |
| 09 May 2022 | 4.2300 | 4.2300 | 4.1265 | 4.1930 | 4.1930 | 1,019 |
| 06 May 2022 | 4.2930 | 4.2990 | 4.2300 | 4.2615 | 4.2615 | 1,207 |
| 05 May 2022 | 4.3985 | 4.4200 | 4.2785 | 4.2850 | 4.2850 | 778 |
| 04 May 2022 | 4.2900 | 4.3640 | 4.2400 | 4.3285 | 4.3285 | 1,065 |
| 03 May 2022 | 4.2770 | 4.3440 | 4.2575 | 4.2710 | 4.2710 | 878 |
| 02 May 2022 | 4.3805 | 4.3855 | 4.1900 | 4.2555 | 4.2555 | 1,034 |
| 29 Apr 2022 | 4.4230 | 4.4850 | 4.3630 | 4.3950 | 4.3950 | 1,147 |
| 28 Apr 2022 | 4.4460 | 4.4695 | 4.3665 | 4.4135 | 4.4135 | 4,363 |
| 27 Apr 2022 | 4.4460 | 4.4545 | 4.4425 | 4.4545 | 4.4545 | 24,293 |
| 26 Apr 2022 | 4.4765 | 4.4765 | 4.4340 | 4.4400 | 4.4400 | 359 |
| 25 Apr 2022 | 4.4800 | 4.4800 | 4.4110 | 4.4490 | 4.4490 | 494 |
| 22 Apr 2022 | 4.5825 | 4.5910 | 4.5765 | 4.5825 | 4.5825 | 663 |
| 21 Apr 2022 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | 614 |
| 20 Apr 2022 | 4.6230 | 4.6495 | 4.6230 | 4.6495 | 4.6495 | 859 |
| 19 Apr 2022 | 4.7975 | 4.7975 | 4.6970 | 4.7140 | 4.7140 | 573 |
| 18 Apr 2022 | 4.7500 | 4.8090 | 4.7500 | 4.7960 | 4.7960 | 498 |
| 14 Apr 2022 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 982 |
| 13 Apr 2022 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 480 |
| 12 Apr 2022 | 4.6660 | 4.7060 | 4.6645 | 4.7040 | 4.7040 | 343 |
| 11 Apr 2022 | 4.6825 | 4.7065 | 4.6230 | 4.6285 | 4.6285 | 352 |
| 08 Apr 2022 | 4.7230 | 4.7450 | 4.7070 | 4.7200 | 4.7200 | 327 |
| 07 Apr 2022 | 4.7110 | 4.7110 | 4.6850 | 4.6950 | 4.6950 | 328 |
| 06 Apr 2022 | 4.7625 | 4.7725 | 4.6975 | 4.7335 | 4.7335 | 379 |
| 05 Apr 2022 | 4.8085 | 4.8085 | 4.7910 | 4.7910 | 4.7910 | 377 |
| 04 Apr 2022 | 4.7075 | 4.7810 | 4.7075 | 4.7765 | 4.7765 | 473 |
| 01 Apr 2022 | 4.7245 | 4.7290 | 4.6810 | 4.6825 | 4.6825 | 1,077 |
| 31 Mar 2022 | 4.7300 | 4.7445 | 4.7010 | 4.7430 | 4.7430 | 708 |
| 30 Mar 2022 | 4.7815 | 4.7815 | 4.7270 | 4.7395 | 4.7395 | 1,146 |
| 29 Mar 2022 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | 4.7165 | 333 |
| 28 Mar 2022 | 4.6500 | 4.7140 | 4.6330 | 4.7140 | 4.7140 | 470 |
| 25 Mar 2022 | 4.6920 | 4.7025 | 4.6830 | 4.6860 | 4.6860 | 667 |
| 24 Mar 2022 | 4.7685 | 4.8000 | 4.7060 | 4.7290 | 4.7290 | 893 |
| 23 Mar 2022 | 4.6850 | 4.7630 | 4.6830 | 4.7625 | 4.7625 | 490 |
| 22 Mar 2022 | 4.6815 | 4.7255 | 4.6815 | 4.6890 | 4.6890 | 488 |
| 21 Mar 2022 | 4.7000 | 4.7065 | 4.6495 | 4.7015 | 4.7015 | 555 |
| 18 Mar 2022 | 4.7005 | 4.7305 | 4.6860 | 4.7305 | 4.7305 | 685 |
| 17 Mar 2022 | 4.6525 | 4.6905 | 4.6230 | 4.6905 | 4.6905 | 939 |
| 16 Mar 2022 | 4.4925 | 4.6100 | 4.4925 | 4.5880 | 4.5880 | 664 |
| 15 Mar 2022 | 4.4920 | 4.5250 | 4.4600 | 4.5015 | 4.5015 | 788 |
| 14 Mar 2022 | 4.6005 | 4.6005 | 4.4940 | 4.5125 | 4.5125 | 743 |
| 11 Mar 2022 | 4.6085 | 4.6875 | 4.5850 | 4.6160 | 4.6160 | 970 |
| 10 Mar 2022 | 4.5800 | 4.6495 | 4.5740 | 4.6435 | 4.6435 | 1,067 |
| 09 Mar 2022 | 4.7170 | 4.7190 | 4.5460 | 4.5640 | 4.5640 | 944 |
| 08 Mar 2022 | 4.7300 | 4.9190 | 4.6020 | 4.7005 | 4.7005 | 1,207 |
| 07 Mar 2022 | 4.9100 | 5.0100 | 4.6600 | 4.7220 | 4.7220 | 987 |
| 04 Mar 2022 | 4.7680 | 4.9290 | 4.7665 | 4.9290 | 4.9290 | 1,241 |
| 03 Mar 2022 | 4.7000 | 4.7825 | 4.6980 | 4.7715 | 4.7715 | 1,055 |
| 02 Mar 2022 | 4.5630 | 4.6900 | 4.5530 | 4.6555 | 4.6555 | 1,446 |
| 01 Mar 2022 | 4.4965 | 4.5880 | 4.4810 | 4.5865 | 4.5865 | 1,777 |
| 28 Feb 2022 | 4.4560 | 4.5155 | 4.4400 | 4.4445 | 4.4445 | 1,803 |
| 25 Feb 2022 | 4.5000 | 4.5200 | 4.4485 | 4.4720 | 4.4720 | 14,457 |
| 24 Feb 2022 | 4.4785 | 4.4785 | 4.4540 | 4.4540 | 4.4540 | 50,571 |
| 23 Feb 2022 | 4.5060 | 4.5205 | 4.4815 | 4.4815 | 4.4815 | 975 |
| 22 Feb 2022 | 4.5195 | 4.5195 | 4.5100 | 4.5100 | 4.5100 | 818 |
| 18 Feb 2022 | 4.5195 | 4.5195 | 4.5195 | 4.5195 | 4.5195 | 647 |
| 17 Feb 2022 | 4.5185 | 4.5250 | 4.5185 | 4.5250 | 4.5250 | 516 |
| 16 Feb 2022 | 4.5405 | 4.5405 | 4.5360 | 4.5405 | 4.5405 | 577 |
| 15 Feb 2022 | 4.5075 | 4.5315 | 4.4865 | 4.5315 | 4.5315 | 310 |
| 14 Feb 2022 | 4.4710 | 4.5075 | 4.4710 | 4.5075 | 4.5075 | 420 |
| 11 Feb 2022 | 4.6045 | 4.6045 | 4.4795 | 4.5050 | 4.5050 | 489 |
| 10 Feb 2022 | 4.6120 | 4.6910 | 4.6120 | 4.6575 | 4.6575 | 415 |
| 09 Feb 2022 | 4.4640 | 4.6350 | 4.4640 | 4.6005 | 4.6005 | 425 |
| 08 Feb 2022 | 4.4530 | 4.4690 | 4.4250 | 4.4595 | 4.4595 | 398 |
| 07 Feb 2022 | 4.4705 | 4.4725 | 4.4360 | 4.4615 | 4.4615 | 686 |
| 04 Feb 2022 | 4.4920 | 4.5065 | 4.4765 | 4.4835 | 4.4835 | 444 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
