Copper Dec 24 (HG=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 12:31AM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 4.0995 | 4.1305 | 4.0930 | 4.1270 | 4.1270 | 4,666 |
| 10 Sept 2024 | 4.0800 | 4.0800 | 4.0330 | 4.0405 | 4.0405 | 513 |
| 09 Sept 2024 | 4.0460 | 4.0960 | 4.0460 | 4.0845 | 4.0845 | 679 |
| 06 Sept 2024 | 4.0790 | 4.1140 | 4.0045 | 4.0145 | 4.0145 | 679 |
| 05 Sept 2024 | 4.0270 | 4.1035 | 3.9820 | 4.0775 | 4.0775 | 543 |
| 04 Sept 2024 | 4.0310 | 4.0430 | 3.9900 | 4.0195 | 4.0195 | 944 |
| 03 Sept 2024 | 4.1490 | 4.1545 | 3.9930 | 4.0320 | 4.0320 | 1,114 |
| 30 Aug 2024 | 4.1805 | 4.1960 | 4.1425 | 4.1450 | 4.1450 | 1,365 |
| 29 Aug 2024 | 4.1450 | 4.1780 | 4.1045 | 4.1475 | 4.1475 | 6,135 |
| 28 Aug 2024 | 4.2200 | 4.2200 | 4.1450 | 4.1450 | 4.1450 | 24,167 |
| 27 Aug 2024 | 4.2435 | 4.2440 | 4.2305 | 4.2305 | 4.2305 | 256 |
| 26 Aug 2024 | 4.1995 | 4.2145 | 4.1995 | 4.2115 | 4.2115 | 346 |
| 23 Aug 2024 | 4.1940 | 4.2045 | 4.1940 | 4.1945 | 4.1945 | 301 |
| 22 Aug 2024 | 4.1980 | 4.1980 | 4.1390 | 4.1410 | 4.1410 | 301 |
| 21 Aug 2024 | 4.1740 | 4.1845 | 4.1740 | 4.1815 | 4.1815 | 299 |
| 20 Aug 2024 | 4.1755 | 4.1910 | 4.1390 | 4.1495 | 4.1495 | 326 |
| 19 Aug 2024 | 4.1660 | 4.1695 | 4.1645 | 4.1665 | 4.1665 | 237 |
| 16 Aug 2024 | 4.0945 | 4.1275 | 4.0945 | 4.1275 | 4.1275 | 286 |
| 15 Aug 2024 | 4.0285 | 4.1440 | 4.0285 | 4.1390 | 4.1390 | 335 |
| 14 Aug 2024 | 4.0505 | 4.0520 | 4.0250 | 4.0250 | 4.0250 | 190 |
| 13 Aug 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 241 |
| 12 Aug 2024 | 4.0200 | 4.0710 | 4.0195 | 4.0550 | 4.0550 | 399 |
| 09 Aug 2024 | 3.9660 | 4.0140 | 3.9660 | 3.9800 | 3.9800 | 343 |
| 08 Aug 2024 | 3.9175 | 3.9615 | 3.9175 | 3.9450 | 3.9450 | 408 |
| 07 Aug 2024 | 3.9685 | 3.9685 | 3.9280 | 3.9375 | 3.9375 | 397 |
| 06 Aug 2024 | 3.9500 | 4.0115 | 3.9500 | 4.0115 | 4.0115 | 449 |
| 05 Aug 2024 | 4.1000 | 4.1000 | 3.9260 | 3.9840 | 3.9840 | 585 |
| 02 Aug 2024 | 4.1075 | 4.1100 | 4.0840 | 4.0840 | 4.0840 | 421 |
| 01 Aug 2024 | 4.1110 | 4.1110 | 4.0505 | 4.0665 | 4.0665 | 880 |
| 31 Jul 2024 | 4.0765 | 4.1790 | 4.0695 | 4.1600 | 4.1600 | 637 |
| 30 Jul 2024 | 4.0610 | 4.0760 | 4.0265 | 4.0630 | 4.0630 | 1,667 |
| 29 Jul 2024 | 4.0650 | 4.0650 | 4.0495 | 4.0620 | 4.0620 | 863 |
| 26 Jul 2024 | 4.1125 | 4.1270 | 4.0880 | 4.1045 | 4.1045 | 386 |
| 25 Jul 2024 | 4.0605 | 4.1325 | 4.0605 | 4.1125 | 4.1125 | 516 |
| 24 Jul 2024 | 4.1330 | 4.1380 | 4.0990 | 4.0990 | 4.0990 | 596 |
| 23 Jul 2024 | 4.1455 | 4.1490 | 4.1370 | 4.1460 | 4.1460 | 503 |
| 22 Jul 2024 | 4.2190 | 4.2210 | 4.1475 | 4.1805 | 4.1805 | 483 |
| 19 Jul 2024 | 4.2520 | 4.2610 | 4.2180 | 4.2190 | 4.2190 | 302 |
| 18 Jul 2024 | 4.3985 | 4.3985 | 4.2660 | 4.2660 | 4.2660 | 437 |
| 17 Jul 2024 | 4.4255 | 4.4275 | 4.3930 | 4.3990 | 4.3990 | 483 |
| 16 Jul 2024 | 4.5115 | 4.5135 | 4.4300 | 4.4440 | 4.4440 | 782 |
| 15 Jul 2024 | 4.5700 | 4.5735 | 4.5100 | 4.5290 | 4.5290 | 443 |
| 12 Jul 2024 | 4.5195 | 4.5985 | 4.4900 | 4.5985 | 4.5985 | 608 |
| 11 Jul 2024 | 4.6005 | 4.6110 | 4.5055 | 4.5085 | 4.5085 | 979 |
| 10 Jul 2024 | 4.5805 | 4.6460 | 4.5625 | 4.6075 | 4.6075 | 727 |
| 09 Jul 2024 | 4.6165 | 4.6470 | 4.5590 | 4.5780 | 4.5780 | 663 |
| 08 Jul 2024 | 4.6090 | 4.6675 | 4.6075 | 4.6220 | 4.6220 | 561 |
| 05 Jul 2024 | 4.5440 | 4.6800 | 4.5440 | 4.6585 | 4.6585 | 495 |
| 03 Jul 2024 | 4.4525 | 4.5645 | 4.4525 | 4.5410 | 4.5410 | 821 |
| 02 Jul 2024 | 4.4240 | 4.4740 | 4.4005 | 4.4295 | 4.4295 | 894 |
| 01 Jul 2024 | 4.3885 | 4.4335 | 4.3625 | 4.4265 | 4.4265 | 991 |
| 28 Jun 2024 | 4.3265 | 4.4160 | 4.3190 | 4.3905 | 4.3905 | 1,413 |
| 27 Jun 2024 | 4.3590 | 4.3655 | 4.3050 | 4.3285 | 4.3285 | 6,440 |
| 26 Jun 2024 | 4.3635 | 4.3675 | 4.3630 | 4.3675 | 4.3675 | 27,282 |
| 25 Jun 2024 | 4.5115 | 4.5115 | 4.3675 | 4.3810 | 4.3810 | 690 |
| 24 Jun 2024 | 4.4800 | 4.5270 | 4.4765 | 4.5270 | 4.5270 | 668 |
| 21 Jun 2024 | 4.5975 | 4.5975 | 4.4790 | 4.4940 | 4.4940 | 687 |
| 20 Jun 2024 | 4.6050 | 4.6180 | 4.5920 | 4.6180 | 4.6180 | 445 |
| 18 Jun 2024 | 4.4500 | 4.5620 | 4.4500 | 4.5620 | 4.5620 | 454 |
| 17 Jun 2024 | 4.4710 | 4.5260 | 4.4710 | 4.5215 | 4.5215 | 512 |
| 14 Jun 2024 | 4.5165 | 4.5510 | 4.5090 | 4.5510 | 4.5510 | 577 |
| 13 Jun 2024 | 4.5075 | 4.5075 | 4.5075 | 4.5075 | 4.5075 | 532 |
| 12 Jun 2024 | 4.5265 | 4.5875 | 4.5235 | 4.5815 | 4.5815 | 384 |
| 11 Jun 2024 | 4.4655 | 4.5230 | 4.4655 | 4.5230 | 4.5230 | 388 |
| 10 Jun 2024 | 4.4750 | 4.5690 | 4.4750 | 4.5565 | 4.5565 | 391 |
| 07 Jun 2024 | 4.5600 | 4.5600 | 4.4795 | 4.4945 | 4.4945 | 398 |
| 06 Jun 2024 | 4.6615 | 4.6910 | 4.6500 | 4.6910 | 4.6910 | 376 |
| 05 Jun 2024 | 4.5380 | 4.6225 | 4.5380 | 4.6195 | 4.6195 | 436 |
| 04 Jun 2024 | 4.6860 | 4.6860 | 4.5445 | 4.5480 | 4.5480 | 593 |
| 03 Jun 2024 | 4.6840 | 4.6840 | 4.6630 | 4.6770 | 4.6770 | 488 |
| 31 May 2024 | 4.6385 | 4.6515 | 4.5835 | 4.6100 | 4.6100 | 615 |
| 30 May 2024 | 4.7755 | 4.7855 | 4.6425 | 4.6720 | 4.6720 | 1,170 |
| 29 May 2024 | 4.8020 | 4.8055 | 4.7960 | 4.8055 | 4.8055 | 1,059 |
| 28 May 2024 | 4.8635 | 4.8990 | 4.8600 | 4.8755 | 4.8755 | 461 |
| 24 May 2024 | 4.8160 | 4.8250 | 4.7725 | 4.7785 | 4.7785 | 689 |
| 23 May 2024 | 4.8100 | 4.8480 | 4.8035 | 4.8165 | 4.8165 | 713 |
| 22 May 2024 | 5.0750 | 5.0750 | 4.8390 | 4.8675 | 4.8675 | 976 |
| 21 May 2024 | 5.0575 | 5.1615 | 5.0575 | 5.1190 | 5.1190 | 568 |
| 20 May 2024 | 5.1920 | 5.1985 | 5.0290 | 5.0875 | 5.0875 | 747 |
| 17 May 2024 | 4.8650 | 5.0705 | 4.8650 | 5.0570 | 5.0570 | 790 |
| 16 May 2024 | 5.0230 | 5.0230 | 4.8820 | 4.8920 | 4.8920 | 1,150 |
| 15 May 2024 | 4.9900 | 5.1775 | 4.8640 | 4.9695 | 4.9695 | 724 |
| 14 May 2024 | 4.8230 | 5.0820 | 4.8195 | 4.9535 | 4.9535 | 1,046 |
| 13 May 2024 | 4.6860 | 4.8090 | 4.6860 | 4.8045 | 4.8045 | 853 |
| 10 May 2024 | 4.6460 | 4.7530 | 4.6455 | 4.6935 | 4.6935 | 989 |
| 09 May 2024 | 4.5590 | 4.6165 | 4.5385 | 4.6075 | 4.6075 | 905 |
| 08 May 2024 | 4.5830 | 4.5940 | 4.5320 | 4.5620 | 4.5620 | 1,097 |
| 07 May 2024 | 4.6300 | 4.6370 | 4.5935 | 4.6255 | 4.6255 | 823 |
| 06 May 2024 | 4.5925 | 4.6470 | 4.5840 | 4.6345 | 4.6345 | 642 |
| 03 May 2024 | 4.5145 | 4.5735 | 4.5045 | 4.5735 | 4.5735 | 879 |
| 02 May 2024 | 4.5810 | 4.5810 | 4.4760 | 4.4940 | 4.4940 | 864 |
| 01 May 2024 | 4.5405 | 4.5985 | 4.5135 | 4.5525 | 4.5525 | 1,659 |
| 30 Apr 2024 | 4.6750 | 4.6910 | 4.5425 | 4.5645 | 4.5645 | 2,062 |
| 29 Apr 2024 | 4.5730 | 4.6780 | 4.5625 | 4.6590 | 4.6590 | 11,865 |
| 26 Apr 2024 | 4.6245 | 4.6245 | 4.5690 | 4.5690 | 4.5690 | 55,975 |
| 25 Apr 2024 | 4.5705 | 4.5705 | 4.5705 | 4.5705 | 4.5705 | 396 |
| 24 Apr 2024 | 4.4670 | 4.4965 | 4.4670 | 4.4670 | 4.4670 | 417 |
| 23 Apr 2024 | 4.4850 | 4.4905 | 4.4200 | 4.4905 | 4.4905 | 570 |
| 22 Apr 2024 | 4.4785 | 4.5005 | 4.4720 | 4.5005 | 4.5005 | 468 |
| 19 Apr 2024 | 4.4425 | 4.5145 | 4.4425 | 4.5020 | 4.5020 | 248 |
| *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.