Copper Dec 21 (HG=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
4.2860+0.0550 (+1.30%)
At close: 4:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 4.2175 | 4.2875 | 4.2175 | 4.2875 | 4.2875 | 496 |
| 23 Sept 2021 | 4.1975 | 4.2650 | 4.1975 | 4.2310 | 4.2310 | 496 |
| 22 Sept 2021 | 4.1420 | 4.2685 | 4.1420 | 4.2525 | 4.2525 | 540 |
| 21 Sept 2021 | 4.1355 | 4.1645 | 4.0220 | 4.1280 | 4.1280 | 576 |
| 20 Sept 2021 | 4.2300 | 4.2300 | 4.1000 | 4.1170 | 4.1170 | 759 |
| 17 Sept 2021 | 4.2820 | 4.3405 | 4.2330 | 4.2455 | 4.2455 | 808 |
| 16 Sept 2021 | 4.4000 | 4.4020 | 4.2600 | 4.2785 | 4.2785 | 589 |
| 15 Sept 2021 | 4.3100 | 4.4155 | 4.2920 | 4.4035 | 4.4035 | 624 |
| 14 Sept 2021 | 4.3565 | 4.3625 | 4.2835 | 4.3180 | 4.3180 | 505 |
| 13 Sept 2021 | 4.4145 | 4.4670 | 4.3355 | 4.3635 | 4.3635 | 630 |
| 10 Sept 2021 | 4.2755 | 4.4620 | 4.2755 | 4.4480 | 4.4480 | 904 |
| 09 Sept 2021 | 4.2285 | 4.3025 | 4.2240 | 4.2835 | 4.2835 | 645 |
| 08 Sept 2021 | 4.2680 | 4.2910 | 4.2080 | 4.2320 | 4.2320 | 929 |
| 07 Sept 2021 | 4.3380 | 4.3380 | 4.2535 | 4.2775 | 4.2775 | 746 |
| 03 Sept 2021 | 4.2820 | 4.3355 | 4.2680 | 4.3255 | 4.3255 | 747 |
| 02 Sept 2021 | 4.2670 | 4.2935 | 4.2400 | 4.2900 | 4.2900 | 1,105 |
| 01 Sept 2021 | 4.3510 | 4.3535 | 4.2410 | 4.2630 | 4.2630 | 1,315 |
| 31 Aug 2021 | 4.3645 | 4.3745 | 4.3215 | 4.3600 | 4.3600 | 2,262 |
| 30 Aug 2021 | 4.3215 | 4.3980 | 4.3160 | 4.3610 | 4.3610 | 5,691 |
| 27 Aug 2021 | 4.3165 | 4.3165 | 4.3165 | 4.3165 | 4.3165 | 23,166 |
| 26 Aug 2021 | 4.2450 | 4.2460 | 4.2450 | 4.2460 | 4.2460 | 549 |
| 25 Aug 2021 | 4.2690 | 4.2795 | 4.2600 | 4.2650 | 4.2650 | 432 |
| 24 Aug 2021 | 4.2230 | 4.2585 | 4.2230 | 4.2550 | 4.2550 | 702 |
| 23 Aug 2021 | 4.2420 | 4.2475 | 4.2215 | 4.2345 | 4.2345 | 510 |
| 20 Aug 2021 | 4.0640 | 4.1345 | 4.0630 | 4.1345 | 4.1345 | 522 |
| 19 Aug 2021 | 4.0275 | 4.0565 | 3.9800 | 4.0385 | 4.0385 | 961 |
| 18 Aug 2021 | 4.1535 | 4.1535 | 4.1140 | 4.1160 | 4.1160 | 533 |
| 17 Aug 2021 | 4.3280 | 4.3290 | 4.1995 | 4.2000 | 4.2000 | 590 |
| 16 Aug 2021 | 4.3565 | 4.3610 | 4.3180 | 4.3220 | 4.3220 | 501 |
| 13 Aug 2021 | 4.3605 | 4.4000 | 4.3475 | 4.3870 | 4.3870 | 579 |
| 12 Aug 2021 | 4.3745 | 4.3745 | 4.3490 | 4.3560 | 4.3560 | 670 |
| 11 Aug 2021 | 4.3520 | 4.3660 | 4.3520 | 4.3640 | 4.3640 | 399 |
| 10 Aug 2021 | 4.3130 | 4.3515 | 4.3130 | 4.3515 | 4.3515 | 252 |
| 09 Aug 2021 | 4.2925 | 4.3210 | 4.2465 | 4.2870 | 4.2870 | 374 |
| 06 Aug 2021 | 4.3495 | 4.3500 | 4.3420 | 4.3455 | 4.3455 | 356 |
| 05 Aug 2021 | 4.3345 | 4.3480 | 4.3345 | 4.3455 | 4.3455 | 354 |
| 04 Aug 2021 | 4.3325 | 4.3325 | 4.3300 | 4.3300 | 4.3300 | 307 |
| 03 Aug 2021 | 4.4240 | 4.4240 | 4.3630 | 4.3830 | 4.3830 | 609 |
| 02 Aug 2021 | 4.4930 | 4.5005 | 4.4100 | 4.4320 | 4.4320 | 845 |
| 30 July 2021 | 4.5260 | 4.5295 | 4.4650 | 4.4805 | 4.4805 | 377 |
| 29 July 2021 | 4.4685 | 4.5295 | 4.4685 | 4.5200 | 4.5200 | 861 |
| 28 July 2021 | 4.5735 | 4.5735 | 4.4790 | 4.4790 | 4.4790 | 785 |
| 27 July 2021 | 4.5400 | 4.6090 | 4.5400 | 4.5460 | 4.5460 | 501 |
| 26 July 2021 | 4.4365 | 4.6020 | 4.4365 | 4.5890 | 4.5890 | 585 |
| 23 July 2021 | 4.3580 | 4.4560 | 4.3580 | 4.4065 | 4.4065 | 432 |
| 22 July 2021 | 4.3200 | 4.3480 | 4.3200 | 4.3480 | 4.3480 | 405 |
| 21 July 2021 | 4.2645 | 4.2975 | 4.2645 | 4.2825 | 4.2825 | 416 |
| 20 July 2021 | 4.2110 | 4.2780 | 4.2110 | 4.2735 | 4.2735 | 638 |
| 19 July 2021 | 4.3060 | 4.3080 | 4.1800 | 4.2105 | 4.2105 | 751 |
| 16 July 2021 | 4.3510 | 4.3510 | 4.3180 | 4.3325 | 4.3325 | 417 |
| 15 July 2021 | 4.2655 | 4.3495 | 4.2655 | 4.3330 | 4.3330 | 451 |
| 14 July 2021 | 4.2995 | 4.3090 | 4.2700 | 4.2770 | 4.2770 | 748 |
| 13 July 2021 | 4.3380 | 4.3380 | 4.2675 | 4.3145 | 4.3145 | 459 |
| 12 July 2021 | 4.3470 | 4.3470 | 4.2910 | 4.3230 | 4.3230 | 509 |
| 09 July 2021 | 4.2790 | 4.3730 | 4.2790 | 4.3525 | 4.3525 | 484 |
| 08 July 2021 | 4.3200 | 4.3200 | 4.2400 | 4.2715 | 4.2715 | 576 |
| 07 July 2021 | 4.2610 | 4.3600 | 4.2570 | 4.3290 | 4.3290 | 697 |
| 06 July 2021 | 4.2820 | 4.3985 | 4.2510 | 4.2580 | 4.2580 | 1,173 |
| 02 July 2021 | 4.2460 | 4.2980 | 4.2400 | 4.2820 | 4.2820 | 499 |
| 01 July 2021 | 4.3000 | 4.3150 | 4.2355 | 4.2420 | 4.2420 | 1,274 |
| 30 June 2021 | 4.2795 | 4.3360 | 4.2645 | 4.2965 | 4.2965 | 1,809 |
| 29 June 2021 | 4.2745 | 4.2815 | 4.2020 | 4.2765 | 4.2765 | 9,114 |
| 28 June 2021 | 4.2885 | 4.2885 | 4.2780 | 4.2780 | 4.2780 | 32,689 |
| 25 June 2021 | 4.3200 | 4.3290 | 4.2825 | 4.2990 | 4.2990 | 525 |
| 24 June 2021 | 4.3070 | 4.3115 | 4.3060 | 4.3115 | 4.3115 | 269 |
| 23 June 2021 | 4.3245 | 4.3310 | 4.3245 | 4.3310 | 4.3310 | 301 |
| 22 June 2021 | 4.1880 | 4.2560 | 4.1880 | 4.2345 | 4.2345 | 341 |
| 21 June 2021 | 4.1290 | 4.1940 | 4.1285 | 4.1875 | 4.1875 | 273 |
| 18 June 2021 | 4.1475 | 4.1625 | 4.1460 | 4.1625 | 4.1625 | 283 |
| 17 June 2021 | 4.2950 | 4.3390 | 4.1845 | 4.1845 | 4.1845 | 248 |
| 16 June 2021 | 4.3380 | 4.3925 | 4.3090 | 4.3925 | 4.3925 | 352 |
| 15 June 2021 | 4.3760 | 4.3760 | 4.3350 | 4.3400 | 4.3400 | 526 |
| 14 June 2021 | 4.5175 | 4.5320 | 4.5175 | 4.5320 | 4.5320 | 409 |
| 11 June 2021 | 4.5740 | 4.5740 | 4.5345 | 4.5415 | 4.5415 | 276 |
| 10 June 2021 | 4.4830 | 4.4900 | 4.4830 | 4.4900 | 4.4900 | 267 |
| 09 June 2021 | 4.5315 | 4.5380 | 4.5315 | 4.5365 | 4.5365 | 272 |
| 08 June 2021 | 4.4720 | 4.5630 | 4.4720 | 4.5630 | 4.5630 | 237 |
| 07 June 2021 | 4.5230 | 4.5350 | 4.4900 | 4.5350 | 4.5350 | 284 |
| 04 June 2021 | 4.4715 | 4.5400 | 4.4715 | 4.5375 | 4.5375 | 258 |
| 03 June 2021 | 4.5035 | 4.5035 | 4.4500 | 4.4715 | 4.4715 | 342 |
| 02 June 2021 | 4.6545 | 4.6570 | 4.6000 | 4.6000 | 4.6000 | 304 |
| 01 June 2021 | 4.6890 | 4.6970 | 4.6500 | 4.6620 | 4.6620 | 884 |
| 28 May 2021 | 4.6770 | 4.6825 | 4.6090 | 4.6825 | 4.6825 | 686 |
| 27 May 2021 | 4.5275 | 4.6780 | 4.5170 | 4.6665 | 4.6665 | 1,426 |
| 26 May 2021 | 4.5475 | 4.5475 | 4.5330 | 4.5330 | 4.5330 | 796 |
| 25 May 2021 | 4.5910 | 4.5930 | 4.5095 | 4.5220 | 4.5220 | 711 |
| 24 May 2021 | 4.4720 | 4.5500 | 4.4720 | 4.5415 | 4.5415 | 837 |
| 21 May 2021 | 4.5280 | 4.5665 | 4.4910 | 4.4960 | 4.4960 | 519 |
| 20 May 2021 | 4.5585 | 4.6190 | 4.5535 | 4.5820 | 4.5820 | 521 |
| 19 May 2021 | 4.7000 | 4.7050 | 4.5485 | 4.5895 | 4.5895 | 815 |
| 18 May 2021 | 4.7750 | 4.7760 | 4.7350 | 4.7355 | 4.7355 | 932 |
| 17 May 2021 | 4.6520 | 4.7300 | 4.6520 | 4.7215 | 4.7215 | 908 |
| 14 May 2021 | 4.6985 | 4.7125 | 4.6220 | 4.6640 | 4.6640 | 607 |
| 13 May 2021 | 4.7405 | 4.7640 | 4.6650 | 4.7055 | 4.7055 | 870 |
| 12 May 2021 | 4.8325 | 4.8350 | 4.7270 | 4.7525 | 4.7525 | 684 |
| 11 May 2021 | 4.7090 | 4.8200 | 4.7090 | 4.7785 | 4.7785 | 657 |
| 10 May 2021 | 4.7865 | 4.8985 | 4.7080 | 4.7335 | 4.7335 | 1,083 |
| 07 May 2021 | 4.6190 | 4.7670 | 4.6190 | 4.7660 | 4.7660 | 1,019 |
| 06 May 2021 | 4.5360 | 4.6240 | 4.5150 | 4.6190 | 4.6190 | 925 |
| 05 May 2021 | 4.5655 | 4.5805 | 4.5200 | 4.5390 | 4.5390 | 827 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
