Singapore markets closed

Copper Dec 21 (HG=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
4.7200+0.0885 (+1.91%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20214.61054.73404.61054.73404.7340285
14 Oct 20214.61004.63154.61004.63154.6315285
13 Oct 20214.45404.52654.44404.52054.5205362
12 Oct 20214.36404.38554.32354.32904.3290494
11 Oct 20214.34904.38654.34904.37454.3745241
08 Oct 20214.29204.29254.28304.28304.2830340
07 Oct 20214.22504.25704.22404.25104.2510641
06 Oct 20214.16504.17454.14204.15704.1570384
05 Oct 20214.22804.22804.17504.20204.2020289
04 Oct 20214.24004.29354.19204.24654.2465446
01 Oct 20214.15004.20954.15004.19354.1935969
30 Sep 20214.18654.20454.06804.09004.0900877
29 Sep 20214.23154.24604.18704.20004.2000793
28 Sep 20214.27054.27404.24504.24504.2450805
27 Sep 20214.30454.30504.26154.29354.2935669
24 Sep 20214.21754.28754.21754.28754.2875590
23 Sep 20214.19754.26504.19754.23104.2310496
22 Sep 20214.14204.26854.14204.25254.2525540
21 Sep 20214.13554.16454.02204.12804.1280576
20 Sep 20214.23004.23004.10004.11704.1170759
17 Sep 20214.28204.34054.23304.24554.2455808
16 Sep 20214.40004.40204.26004.27854.2785589
15 Sep 20214.31004.41554.29204.40354.4035624
14 Sep 20214.35654.36254.28354.31804.3180505
13 Sep 20214.41454.46704.33554.36354.3635630
10 Sep 20214.27554.46204.27554.44804.4480904
09 Sep 20214.22854.30254.22404.28354.2835645
08 Sep 20214.26804.29104.20804.23204.2320929
07 Sep 20214.33804.33804.25354.27754.2775746
03 Sep 20214.28204.33554.26804.32554.3255747
02 Sep 20214.26704.29354.24004.29004.29001,105
01 Sep 20214.35104.35354.24104.26304.26301,315
31 Aug 20214.36454.37454.32154.36004.36002,262
30 Aug 20214.32154.39804.31604.36104.36105,691
27 Aug 20214.31654.31654.31654.31654.316523,166
26 Aug 20214.24504.24604.24504.24604.2460549
25 Aug 20214.26904.27954.26004.26504.2650432
24 Aug 20214.22304.25854.22304.25504.2550702
23 Aug 20214.24204.24754.22154.23454.2345510
20 Aug 20214.06404.13454.06304.13454.1345522
19 Aug 20214.02754.05653.98004.03854.0385961
18 Aug 20214.15354.15354.11404.11604.1160533
17 Aug 20214.32804.32904.19954.20004.2000590
16 Aug 20214.35654.36104.31804.32204.3220501
13 Aug 20214.36054.40004.34754.38704.3870579
12 Aug 20214.37454.37454.34904.35604.3560670
11 Aug 20214.35204.36604.35204.36404.3640399
10 Aug 20214.31304.35154.31304.35154.3515252
09 Aug 20214.29254.32104.24654.28704.2870374
06 Aug 20214.34954.35004.34204.34554.3455356
05 Aug 20214.33454.34804.33454.34554.3455354
04 Aug 20214.33254.33254.33004.33004.3300307
03 Aug 20214.42404.42404.36304.38304.3830609
02 Aug 20214.49304.50054.41004.43204.4320845
30 Jul 20214.52604.52954.46504.48054.4805377
29 Jul 20214.46854.52954.46854.52004.5200861
28 Jul 20214.57354.57354.47904.47904.4790785
27 Jul 20214.54004.60904.54004.54604.5460501
26 Jul 20214.43654.60204.43654.58904.5890585
23 Jul 20214.35804.45604.35804.40654.4065432
22 Jul 20214.32004.34804.32004.34804.3480405
21 Jul 20214.26454.29754.26454.28254.2825416
20 Jul 20214.21104.27804.21104.27354.2735638
19 Jul 20214.30604.30804.18004.21054.2105751
16 Jul 20214.35104.35104.31804.33254.3325417
15 Jul 20214.26554.34954.26554.33304.3330451
14 Jul 20214.29954.30904.27004.27704.2770748
13 Jul 20214.33804.33804.26754.31454.3145459
12 Jul 20214.34704.34704.29104.32304.3230509
09 Jul 20214.27904.37304.27904.35254.3525484
08 Jul 20214.32004.32004.24004.27154.2715576
07 Jul 20214.26104.36004.25704.32904.3290697
06 Jul 20214.28204.39854.25104.25804.25801,173
02 Jul 20214.24604.29804.24004.28204.2820499
01 Jul 20214.30004.31504.23554.24204.24201,274
30 Jun 20214.27954.33604.26454.29654.29651,809
29 Jun 20214.27454.28154.20204.27654.27659,114
28 Jun 20214.28854.28854.27804.27804.278032,689
25 Jun 20214.32004.32904.28254.29904.2990525
24 Jun 20214.30704.31154.30604.31154.3115269
23 Jun 20214.32454.33104.32454.33104.3310301
22 Jun 20214.18804.25604.18804.23454.2345341
21 Jun 20214.12904.19404.12854.18754.1875273
18 Jun 20214.14754.16254.14604.16254.1625283
17 Jun 20214.29504.33904.18454.18454.1845248
16 Jun 20214.33804.39254.30904.39254.3925352
15 Jun 20214.37604.37604.33504.34004.3400526
14 Jun 20214.51754.53204.51754.53204.5320409
11 Jun 20214.57404.57404.53454.54154.5415276
10 Jun 20214.48304.49004.48304.49004.4900267
09 Jun 20214.53154.53804.53154.53654.5365272
08 Jun 20214.47204.56304.47204.56304.5630237
07 Jun 20214.52304.53504.49004.53504.5350284
04 Jun 20214.47154.54004.47154.53754.5375258
03 Jun 20214.50354.50354.45004.47154.4715342
02 Jun 20214.65454.65704.60004.60004.6000304
01 Jun 20214.68904.69704.65004.66204.6620884
28 May 20214.67704.68254.60904.68254.6825686
27 May 20214.52754.67804.51704.66654.66651,426
26 May 20214.54754.54754.53304.53304.5330796
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...