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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 4.2255 | 4.2440 | 4.1605 | 4.1645 | 4.1645 | 87,656 |
| 16 Apr 2021 | 4.2350 | 4.2395 | 4.1750 | 4.1800 | 4.1800 | 403 |
| 15 Apr 2021 | 4.1750 | 4.2375 | 4.1750 | 4.2305 | 4.2305 | 403 |
| 14 Apr 2021 | 4.0465 | 4.1400 | 4.0460 | 4.1400 | 4.1400 | 452 |
| 13 Apr 2021 | 4.0145 | 4.0430 | 4.0145 | 4.0430 | 4.0430 | 603 |
| 12 Apr 2021 | 4.0275 | 4.0370 | 4.0200 | 4.0300 | 4.0300 | 491 |
| 09 Apr 2021 | 4.0885 | 4.0885 | 4.0505 | 4.0505 | 4.0505 | 518 |
| 08 Apr 2021 | 4.0850 | 4.1035 | 4.0850 | 4.1035 | 4.1035 | 366 |
| 07 Apr 2021 | 4.1175 | 4.1185 | 4.0550 | 4.0640 | 4.0640 | 467 |
| 06 Apr 2021 | 4.1500 | 4.1510 | 4.0985 | 4.1265 | 4.1265 | 269 |
| 05 Apr 2021 | 4.0540 | 4.1620 | 4.0540 | 4.1490 | 4.1490 | 243 |
| 01 Apr 2021 | 3.9850 | 4.0150 | 3.9850 | 4.0035 | 4.0035 | 815 |
| 31 Mar 2021 | 4.0060 | 4.0115 | 3.9890 | 4.0030 | 4.0030 | 289 |
| 30 Mar 2021 | 4.0355 | 4.0355 | 3.9750 | 3.9830 | 3.9830 | 1,052 |
| 29 Mar 2021 | 4.0650 | 4.0690 | 4.0200 | 4.0430 | 4.0430 | 441 |
| 26 Mar 2021 | 4.0125 | 4.0875 | 4.0125 | 4.0785 | 4.0785 | 714 |
| 25 Mar 2021 | 4.0055 | 4.0080 | 3.9500 | 3.9850 | 3.9850 | 738 |
| 24 Mar 2021 | 4.0475 | 4.1090 | 4.0260 | 4.0715 | 4.0715 | 610 |
| 23 Mar 2021 | 4.1335 | 4.1335 | 4.0300 | 4.0880 | 4.0880 | 625 |
| 22 Mar 2021 | 4.0975 | 4.1500 | 4.0965 | 4.1490 | 4.1490 | 480 |
| 19 Mar 2021 | 4.0565 | 4.1235 | 4.0530 | 4.1235 | 4.1235 | 834 |
| 18 Mar 2021 | 4.1550 | 4.1550 | 4.0680 | 4.1170 | 4.1170 | 760 |
| 17 Mar 2021 | 4.0680 | 4.1565 | 4.0660 | 4.1280 | 4.1280 | 540 |
| 16 Mar 2021 | 4.1050 | 4.1125 | 4.0595 | 4.0790 | 4.0790 | 634 |
| 15 Mar 2021 | 4.1700 | 4.1700 | 4.1270 | 4.1465 | 4.1465 | 511 |
| 12 Mar 2021 | 4.1410 | 4.1545 | 4.0720 | 4.1455 | 4.1455 | 392 |
| 11 Mar 2021 | 4.0465 | 4.1480 | 4.0345 | 4.1430 | 4.1430 | 771 |
| 10 Mar 2021 | 4.0275 | 4.0555 | 4.0075 | 4.0420 | 4.0420 | 523 |
| 09 Mar 2021 | 4.0915 | 4.1215 | 3.9970 | 4.0195 | 4.0195 | 1,055 |
| 08 Mar 2021 | 4.1275 | 4.1615 | 4.0180 | 4.1035 | 4.1035 | 707 |
| 05 Mar 2021 | 3.9660 | 4.1100 | 3.9280 | 4.0870 | 4.0870 | 664 |
| 04 Mar 2021 | 4.1195 | 4.1565 | 3.8760 | 3.9910 | 3.9910 | 1,189 |
| 03 Mar 2021 | 4.2185 | 4.2225 | 4.1200 | 4.1530 | 4.1530 | 902 |
| 02 Mar 2021 | 4.1150 | 4.2350 | 4.0595 | 4.2315 | 4.2315 | 1,078 |
| 01 Mar 2021 | 4.1105 | 4.1735 | 4.0995 | 4.1195 | 4.1195 | 1,385 |
| 26 Feb 2021 | 4.2125 | 4.2510 | 4.0800 | 4.0945 | 4.0945 | 2,457 |
| 25 Feb 2021 | 4.3080 | 4.3630 | 4.1955 | 4.2660 | 4.2660 | 17,292 |
| 24 Feb 2021 | 4.2200 | 4.3010 | 4.2200 | 4.3010 | 4.3010 | 77,484 |
| 23 Feb 2021 | 4.1875 | 4.1875 | 4.1875 | 4.1875 | 4.1875 | 439 |
| 22 Feb 2021 | 4.1230 | 4.1540 | 4.1230 | 4.1525 | 4.1525 | 616 |
| 19 Feb 2021 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 437 |
| 18 Feb 2021 | 3.9215 | 3.9265 | 3.9000 | 3.9165 | 3.9165 | 400 |
| 17 Feb 2021 | 3.8305 | 3.8360 | 3.8305 | 3.8360 | 3.8360 | 493 |
| 16 Feb 2021 | 3.8425 | 3.8480 | 3.8425 | 3.8480 | 3.8480 | 367 |
| 12 Feb 2021 | 3.7860 | 3.8155 | 3.7685 | 3.8020 | 3.8020 | 512 |
| 11 Feb 2021 | 3.7850 | 3.7905 | 3.7715 | 3.7875 | 3.7875 | 316 |
| 10 Feb 2021 | 3.7665 | 3.7900 | 3.7665 | 3.7855 | 3.7855 | 290 |
| 09 Feb 2021 | 3.7080 | 3.7355 | 3.6930 | 3.7335 | 3.7335 | 303 |
| 08 Feb 2021 | 3.6475 | 3.6790 | 3.6460 | 3.6790 | 3.6790 | 312 |
| 05 Feb 2021 | 3.5755 | 3.6525 | 3.5755 | 3.6390 | 3.6390 | 396 |
| 04 Feb 2021 | 3.5670 | 3.5670 | 3.5595 | 3.5660 | 3.5660 | 382 |
| 03 Feb 2021 | 3.5520 | 3.5785 | 3.5520 | 3.5785 | 3.5785 | 312 |
| 02 Feb 2021 | 3.5265 | 3.5395 | 3.5265 | 3.5390 | 3.5390 | 434 |
| 01 Feb 2021 | 3.5665 | 3.5935 | 3.5545 | 3.5620 | 3.5620 | 547 |
| 29 Jan 2021 | 3.5815 | 3.6075 | 3.5555 | 3.5735 | 3.5735 | 550 |
| 28 Jan 2021 | 3.5510 | 3.6035 | 3.5090 | 3.5830 | 3.5830 | 925 |
| 27 Jan 2021 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | 320 |
| 26 Jan 2021 | 3.6290 | 3.6320 | 3.6265 | 3.6280 | 3.6280 | 736 |
| 25 Jan 2021 | 3.6330 | 3.6405 | 3.6115 | 3.6405 | 3.6405 | 852 |
| 22 Jan 2021 | 3.5750 | 3.6355 | 3.5745 | 3.6355 | 3.6355 | 607 |
| 21 Jan 2021 | 3.6590 | 3.6590 | 3.6440 | 3.6555 | 3.6555 | 770 |
| 20 Jan 2021 | 3.6390 | 3.6545 | 3.6390 | 3.6475 | 3.6475 | 601 |
| 19 Jan 2021 | 3.6200 | 3.6400 | 3.6160 | 3.6360 | 3.6360 | 711 |
| 15 Jan 2021 | 3.6290 | 3.6315 | 3.5965 | 3.6030 | 3.6030 | 817 |
| 14 Jan 2021 | 3.6120 | 3.6680 | 3.6120 | 3.6680 | 3.6680 | 672 |
| 13 Jan 2021 | 3.6355 | 3.6370 | 3.6115 | 3.6170 | 3.6170 | 618 |
| 12 Jan 2021 | 3.5760 | 3.6350 | 3.5760 | 3.6050 | 3.6050 | 603 |
| 11 Jan 2021 | 3.6735 | 3.6735 | 3.5585 | 3.5640 | 3.5640 | 677 |
| 08 Jan 2021 | 3.7165 | 3.7200 | 3.6400 | 3.6735 | 3.6735 | 782 |
| 07 Jan 2021 | 3.6590 | 3.7080 | 3.6430 | 3.6955 | 3.6955 | 655 |
| 06 Jan 2021 | 3.6505 | 3.6905 | 3.6400 | 3.6500 | 3.6500 | 842 |
| 05 Jan 2021 | 3.5900 | 3.6555 | 3.5900 | 3.6405 | 3.6405 | 512 |
| 04 Jan 2021 | 3.5590 | 3.6005 | 3.5455 | 3.5530 | 3.5530 | 864 |
| 31 Dec 2020 | 3.5440 | 3.5455 | 3.5075 | 3.5140 | 3.5140 | 1,109 |
| 30 Dec 2020 | 3.5590 | 3.5740 | 3.5400 | 3.5430 | 3.5430 | 1,166 |
| 29 Dec 2020 | 3.5660 | 3.5660 | 3.5515 | 3.5530 | 3.5530 | 856 |
| 28 Dec 2020 | 3.5805 | 3.5895 | 3.5700 | 3.5700 | 3.5700 | 446 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 3.5190 | 3.5520 | 3.4800 | 3.5520 | 3.5520 | 1,462 |
| 22 Dec 2020 | 3.5760 | 3.5760 | 3.5100 | 3.5180 | 3.5180 | 638 |
| 21 Dec 2020 | 3.5970 | 3.5970 | 3.5555 | 3.5730 | 3.5730 | 796 |
| 18 Dec 2020 | 3.6050 | 3.6340 | 3.6000 | 3.6285 | 3.6285 | 345 |
| 17 Dec 2020 | 3.5760 | 3.6050 | 3.5760 | 3.5970 | 3.5970 | 497 |
| 16 Dec 2020 | 3.5385 | 3.5640 | 3.5360 | 3.5540 | 3.5540 | 542 |
| 15 Dec 2020 | 3.5010 | 3.5425 | 3.5010 | 3.5380 | 3.5380 | 409 |
| 14 Dec 2020 | 3.5420 | 3.5420 | 3.5045 | 3.5220 | 3.5220 | 565 |
| 11 Dec 2020 | 3.5755 | 3.6085 | 3.4960 | 3.5240 | 3.5240 | 552 |
| 10 Dec 2020 | 3.4740 | 3.5845 | 3.4470 | 3.5705 | 3.5705 | 611 |
| 09 Dec 2020 | 3.4990 | 3.5210 | 3.4835 | 3.5080 | 3.5080 | 590 |
| 08 Dec 2020 | 3.5005 | 3.5005 | 3.4610 | 3.4940 | 3.4940 | 663 |
| 07 Dec 2020 | 3.4940 | 3.5085 | 3.4700 | 3.5085 | 3.5085 | 904 |
| 04 Dec 2020 | 3.4725 | 3.5240 | 3.4725 | 3.5140 | 3.5140 | 731 |
| 03 Dec 2020 | 3.4800 | 3.5055 | 3.4580 | 3.4790 | 3.4790 | 865 |
| 02 Dec 2020 | 3.4900 | 3.4940 | 3.4300 | 3.4750 | 3.4750 | 1,735 |
| 01 Dec 2020 | 3.4435 | 3.5010 | 3.4320 | 3.4680 | 3.4680 | 1,465 |
| 30 Nov 2020 | 3.4050 | 3.4845 | 3.4050 | 3.4205 | 3.4205 | 2,921 |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 3.2940 | 3.3120 | 3.2925 | 3.3120 | 3.3120 | 47,410 |
| 24 Nov 2020 | 3.3070 | 3.3070 | 3.2935 | 3.3000 | 3.3000 | 424 |
| 23 Nov 2020 | 3.2785 | 3.2790 | 3.2595 | 3.2595 | 3.2595 | 408 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
