Copper Jun 25 (HGM25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.6195 | 4.6195 | 4.6195 | 4.6195 | 4.6195 | 18 |
| 09 May 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4 |
| 08 May 2024 | 4.5955 | 4.5955 | 4.5955 | 4.5955 | 4.5955 | - |
| 07 May 2024 | 4.6515 | 4.6515 | 4.6515 | 4.6515 | 4.6515 | - |
| 06 May 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 03 May 2024 | 4.5985 | 4.5995 | 4.5820 | 4.5995 | 4.5995 | 8 |
| 02 May 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 01 May 2024 | 4.5895 | 4.6325 | 4.5895 | 4.5895 | 4.5895 | 7 |
| 30 Apr 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 29 Apr 2024 | 4.6780 | 4.7185 | 4.6780 | 4.7185 | 4.7185 | 1 |
| 26 Apr 2024 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | 6 |
| 25 Apr 2024 | 4.5300 | 4.5845 | 4.5300 | 4.5845 | 4.5845 | 2 |
| 24 Apr 2024 | 4.5295 | 4.5300 | 4.5295 | 4.5295 | 4.5295 | 6 |
| 23 Apr 2024 | 4.4785 | 4.5035 | 4.4785 | 4.5035 | 4.5035 | 7 |
| 22 Apr 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 19 Apr 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 18 Apr 2024 | 4.5065 | 4.5110 | 4.5065 | 4.5110 | 4.5110 | 6 |
| 17 Apr 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 16 Apr 2024 | 4.3805 | 4.3805 | 4.3805 | 4.3805 | 4.3805 | 2 |
| 15 Apr 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 18 |
| 12 Apr 2024 | 4.3980 | 4.3980 | 4.3740 | 4.3740 | 4.3740 | 17 |
| 11 Apr 2024 | 4.3605 | 4.3665 | 4.3605 | 4.3665 | 4.3665 | 1 |
| 10 Apr 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 22 |
| 09 Apr 2024 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | - |
| 08 Apr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 8 |
| 05 Apr 2024 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | 1 |
| 04 Apr 2024 | 4.3630 | 4.3630 | 4.3185 | 4.3630 | 4.3630 | 5 |
| 03 Apr 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 02 Apr 2024 | 4.1820 | 4.1930 | 4.1820 | 4.1820 | 4.1820 | 9 |
| 01 Apr 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 28 Mar 2024 | 4.1155 | 4.1225 | 4.1155 | 4.1155 | 4.1155 | 5 |
| 27 Mar 2024 | 4.1055 | 4.1055 | 4.1055 | 4.1055 | 4.1055 | - |
| 26 Mar 2024 | 4.1105 | 4.1105 | 4.1105 | 4.1105 | 4.1105 | - |
| 25 Mar 2024 | 4.1145 | 4.1155 | 4.1145 | 4.1155 | 4.1155 | 4 |
| 22 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 21 Mar 2024 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 20 Mar 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 19 Mar 2024 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | - |
| 18 Mar 2024 | 4.2200 | 4.2220 | 4.1990 | 4.1990 | 4.1990 | 4 |
| 15 Mar 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| 14 Mar 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 13 Mar 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 12 Mar 2024 | 4.0000 | 4.0030 | 4.0000 | 4.0030 | 4.0030 | 1 |
| 11 Mar 2024 | 3.9995 | 3.9995 | 3.9995 | 3.9995 | 3.9995 | - |
| 08 Mar 2024 | 3.9655 | 3.9655 | 3.9655 | 3.9655 | 3.9655 | - |
| 07 Mar 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 06 Mar 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 05 Mar 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 04 Mar 2024 | 3.9295 | 3.9295 | 3.9295 | 3.9295 | 3.9295 | - |
| 01 Mar 2024 | 3.9305 | 3.9305 | 3.9305 | 3.9305 | 3.9305 | - |
| 29 Feb 2024 | 3.9135 | 3.9135 | 3.9135 | 3.9135 | 3.9135 | - |
| 28 Feb 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 27 Feb 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 26 Feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 23 Feb 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 22 Feb 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| 21 Feb 2024 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | - |
| 20 Feb 2024 | 3.9295 | 3.9295 | 3.9295 | 3.9295 | 3.9295 | - |
| 16 Feb 2024 | 3.9100 | 3.9145 | 3.9100 | 3.9100 | 3.9100 | 6 |
| 15 Feb 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 14 Feb 2024 | 3.7885 | 3.7885 | 3.7885 | 3.7885 | 3.7885 | - |
| 13 Feb 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 12 Feb 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 09 Feb 2024 | 3.7925 | 3.7925 | 3.7925 | 3.7925 | 3.7925 | - |
| 08 Feb 2024 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | 3.8155 | - |
| 07 Feb 2024 | 3.8565 | 3.8565 | 3.8565 | 3.8565 | 3.8565 | - |
| 06 Feb 2024 | 3.8955 | 3.8955 | 3.8955 | 3.8955 | 3.8955 | - |
| 05 Feb 2024 | 3.8885 | 3.8985 | 3.8885 | 3.8885 | 3.8885 | 6 |
| 02 Feb 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 01 Feb 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 31 Jan 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 30 Jan 2024 | 3.9935 | 3.9935 | 3.9935 | 3.9935 | 3.9935 | - |
| 29 Jan 2024 | 3.9725 | 3.9725 | 3.9725 | 3.9725 | 3.9725 | - |
| 26 Jan 2024 | 3.9485 | 3.9485 | 3.9485 | 3.9485 | 3.9485 | - |
| 25 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 24 Jan 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
| 23 Jan 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | - |
| 22 Jan 2024 | 3.8605 | 3.8605 | 3.8605 | 3.8605 | 3.8605 | - |
| 19 Jan 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 18 Jan 2024 | 3.8405 | 3.8405 | 3.8405 | 3.8405 | 3.8405 | 2 |
| 17 Jan 2024 | 3.8260 | 3.8260 | 3.8115 | 3.8260 | 3.8260 | 4 |
| 16 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 12 Jan 2024 | 3.8385 | 3.8385 | 3.8385 | 3.8385 | 3.8385 | - |
| 11 Jan 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 10 Jan 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 09 Jan 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 08 Jan 2024 | 3.9125 | 3.9125 | 3.9125 | 3.9125 | 3.9125 | - |
| 05 Jan 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| 04 Jan 2024 | 3.9205 | 3.9205 | 3.9205 | 3.9205 | 3.9205 | - |
| 03 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 02 Jan 2024 | 3.9605 | 3.9605 | 3.9605 | 3.9605 | 3.9605 | - |
| 29 Dec 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 28 Dec 2023 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 27 Dec 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 26 Dec 2023 | 3.9855 | 3.9855 | 3.9855 | 3.9855 | 3.9855 | - |
| 22 Dec 2023 | 3.9805 | 3.9805 | 3.9805 | 3.9805 | 3.9805 | - |
| 21 Dec 2023 | 3.9925 | 3.9925 | 3.9925 | 3.9925 | 3.9925 | - |
| 20 Dec 2023 | 3.9785 | 3.9785 | 3.9785 | 3.9785 | 3.9785 | - |
| 19 Dec 2023 | 3.9725 | 3.9725 | 3.9725 | 3.9725 | 3.9725 | - |
| 18 Dec 2023 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.