Singapore markets closed

Copper Dec 20 (HG=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
3.0580-0.0060 (-0.20%)
As of 7:20AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Oct 20203.06903.09403.05403.05803.058023,763
28 Oct 20203.04203.06303.03953.05703.0570164
27 Oct 20203.08803.09003.08803.09003.0900164
26 Oct 20203.10853.10903.08853.08853.0885377
25 Oct 2020------
23 Oct 20203.14853.14853.12553.12553.1255330
22 Oct 20203.16653.16653.14853.15003.1500270
21 Oct 20203.19553.19553.18853.19453.1945264
20 Oct 20203.14003.14353.13903.14353.1435251
19 Oct 20203.09753.09753.08103.08103.0810244
18 Oct 2020------
16 Oct 20203.06503.06503.06353.06503.0650282
15 Oct 20203.05203.08803.04853.08303.0830269
14 Oct 20203.05003.05003.04753.04753.0475326
13 Oct 20203.04553.04553.03653.04253.0425215
12 Oct 20203.07003.07003.05853.06103.0610262
11 Oct 2020------
09 Oct 20203.09203.09203.06953.07953.0795287
08 Oct 20203.01603.04503.01603.04203.0420390
07 Oct 20203.00903.04703.00903.03453.0345292
06 Oct 20202.95952.96552.95602.96552.9655320
05 Oct 20202.96902.96902.94052.96502.9650317
04 Oct 2020------
02 Oct 20202.84302.98152.84302.97852.9785355
01 Oct 20203.03253.03252.86202.86352.8635776
30 Sep 20202.98253.03052.97503.02853.0285510
29 Sep 20202.99602.99602.95802.98352.9835932
28 Sep 20202.98402.98952.97052.98952.9895483
27 Sep 2020------
25 Sep 20202.98302.99102.95252.97302.9730476
24 Sep 20202.97052.97202.92952.96902.9690351
23 Sep 20203.05003.05002.95752.99352.9935510
22 Sep 20203.06053.08003.04853.05903.0590614
21 Sep 20203.09853.09853.02203.02953.0295390
20 Sep 2020------
18 Sep 20203.08003.11353.06603.11353.1135275
17 Sep 20203.05953.07603.02003.06653.0665383
16 Sep 20203.04603.06553.04603.05803.0580385
15 Sep 20203.08153.08253.05053.06303.0630376
14 Sep 20203.04903.07003.03003.06653.0665381
13 Sep 2020------
11 Sep 20202.97103.04352.97103.03403.0340412
10 Sep 20203.03753.04102.95102.98702.9870676
09 Sep 20202.99353.04752.99103.04003.0400775
08 Sep 20203.05203.07102.99403.01253.0125939
06 Sep 2020------
04 Sep 20202.95953.06202.94703.04653.0465961
03 Sep 20203.00803.01602.94152.95802.95801,051
02 Sep 20203.00503.01802.98353.00303.0030980
01 Sep 20203.03253.06052.99803.00953.00951,204
31 Aug 20203.01353.04403.01203.04103.04101,599
30 Aug 20203.02803.03653.01203.03153.031566,378
28 Aug 20202.97603.01702.97402.99502.995013,122
27 Aug 20202.96502.96502.96502.96502.965045,428
26 Aug 20202.94502.96552.94502.95952.9595315
25 Aug 20202.91952.93102.91702.93102.9310347
24 Aug 20202.94002.94002.91652.92252.9225377
23 Aug 20202.91952.93452.91952.93152.9315112,868
21 Aug 20202.91352.92502.91352.91352.9135304
20 Aug 20202.95802.97002.95802.97002.9700464
19 Aug 20203.01603.01902.98553.01903.0190518
18 Aug 20202.95302.97152.95302.97102.9710318
17 Aug 20202.84452.91002.84452.89802.8980346
16 Aug 20202.86052.86752.85002.85352.853582,171
14 Aug 20202.85552.85602.85102.85602.8560255
13 Aug 20202.87802.87902.79602.80402.8040460
12 Aug 20202.89102.89102.87802.88702.8870365
11 Aug 20202.86152.87352.84152.87202.8720332
10 Aug 20202.82302.86952.82302.85852.8585380
09 Aug 20202.78602.79402.78202.79152.7915180,529
07 Aug 20202.87402.87402.78902.79052.7905723
06 Aug 20202.89502.90752.89252.90552.9055439
05 Aug 20202.89452.93002.89202.91152.9115742
04 Aug 20202.90752.90952.87952.88952.8895423
03 Aug 20202.85352.91202.83502.90802.9080526
02 Aug 20202.86652.87052.84202.84752.8475177,038
31 Jul 20202.91502.91502.84552.85902.8590631
30 Jul 20202.92302.92302.87402.90452.9045874
29 Jul 20202.90652.90702.88252.90552.9055402
28 Jul 20202.91552.91602.87102.90502.9050484
27 Jul 20202.88452.90002.87902.88802.8880450
26 Jul 20202.89252.89752.88352.89452.894590,071
24 Jul 20202.89702.90652.85852.88202.8820749
23 Jul 20202.89102.92452.89102.92452.9245598
22 Jul 20202.95152.95152.88152.90852.9085534
21 Jul 20202.91902.95402.91552.94102.9410493
20 Jul 20202.88802.91402.88152.89852.8985596
19 Jul 20202.90652.90902.89502.90752.907554,674
17 Jul 20202.88902.89352.87002.88752.8875482
16 Jul 20202.85152.88802.85152.88602.8860513
15 Jul 20202.92802.93002.86002.87052.87051,158
14 Jul 20202.89902.92102.89452.91602.91601,115
13 Jul 20202.90402.98152.88052.94202.9420543
12 Jul 20202.91952.92552.91502.91602.9160159,817
10 Jul 20202.83602.89952.83052.88702.8870403
09 Jul 20202.81552.86002.81452.82802.8280378
08 Jul 20202.78452.81452.78152.81452.8145773
07 Jul 20202.78102.78752.73802.78752.7875514
06 Jul 20202.71802.76752.71752.76602.7660713
05 Jul 20202.72852.73652.72102.73002.730098,738
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...