HG\G22

Copper Futures Historical Data

HG\G22 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.266 0.02 0.45% 4.278 4.3205 4.2635 275
Dec 02 2021 4.247 0.00 0.0% 4.247 4.247 4.247 0
Dec 01 2021 4.247 -0.04 -0.99% 4.3155 4.3455 4.21 121
Nov 30 2021 4.2895 0.00 +0.00% 4.2895 4.2895 4.2895 0
Nov 30 2021 4.2895 0.00 0.0% 4.2895 4.2895 4.2895 0
Nov 29 2021 4.2895 0.00 0.0% 4.2895 4.2895 4.2895 0
Nov 26 2021 4.2895 -0.17 -3.71% 4.4375 4.4375 4.2895 377
Nov 25 2021 4.455 -0.01 -0.27% 4.4675 4.50 4.43 60
Nov 24 2021 4.467 0.04 0.99% 4.4225 4.4755 4.394 454
Nov 23 2021 4.423 0.03 0.63% 4.4045 4.444 4.4045 199
Nov 22 2021 4.3955 0.00 -0.05% 4.3585 4.419 4.35 213
Nov 19 2021 4.3975 0.00 +0.00% 4.2945 4.3985 4.2945 0
Nov 19 2021 4.3975 0.13 3.0% 4.2945 4.3985 4.2945 243
Nov 18 2021 4.2695 0.00 0.0% 4.2695 4.2695 4.2695 0
Nov 17 2021 4.2695 -0.09 -2.01% 4.32 4.32 4.2065 225
Nov 16 2021 4.357 -0.04 -1.01% 4.411 4.441 4.3395 234
Nov 15 2021 4.4015 -0.04 -0.98% 4.4355 4.4355 4.4015 127
Nov 12 2021 4.445 0.00 +0.00% 4.4235 4.45 4.42 0
Nov 12 2021 4.445 0.05 1.14% 4.4235 4.45 4.42 157
Nov 11 2021 4.395 0.08 1.76% 4.3415 4.41 4.3415 76
Nov 10 2021 4.319 -0.05 -1.1% 4.365 4.371 4.2985 110
Nov 09 2021 4.367 -0.02 -0.49% 4.3875 4.3875 4.35 78
Nov 08 2021 4.3885 0.06 1.36% 4.374 4.396 4.366 70
Nov 05 2021 4.3295 0.00 +0.00% 4.316 4.34 4.2985 0
Nov 05 2021 4.3295 0.03 0.62% 4.316 4.34 4.2985 72
Nov 04 2021 4.303 0.00 0.0% 4.303 4.303 4.303 0
Nov 03 2021 4.303 -0.04 -0.85% 4.405 4.405 4.286 118
Nov 02 2021 4.34 -0.03 -0.58% 4.374 4.374 4.325 196
Nov 01 2021 4.3655 0.01 0.33% 4.343 4.3745 4.343 276
Oct 29 2021 4.351 0.00 +0.00% 4.365 4.365 4.32 0
Oct 29 2021 4.351 -0.03 -0.68% 4.365 4.365 4.32 115
Oct 28 2021 4.381 0.00 0.0% 4.381 4.381 4.381 0
Oct 27 2021 4.381 -0.09 -2.11% 4.475 4.475 4.38 54
Oct 26 2021 4.4755 0.01 0.15% 4.476 4.479 4.474 70
Oct 25 2021 4.469 0.00 +0.00% 4.469 4.469 4.469 0
Oct 25 2021 4.469 0.00 0.0% 4.469 4.469 4.469 0
Oct 22 2021 4.469 -0.05 -1.16% 4.455 4.475 4.447 86
Oct 21 2021 4.5215 -0.17 -3.7% 4.5935 4.5935 4.5215 86
Oct 20 2021 4.695 0.01 0.18% 4.6725 4.7045 4.6725 32
Oct 19 2021 4.6865 0.00 0.0% 4.6865 4.6865 4.6865 0
Oct 18 2021 4.6865 -0.01 -0.19% 4.75 4.75 4.661 105
Oct 15 2021 4.6955 0.00 +0.00% 4.674 4.725 4.674 0
Oct 15 2021 4.6955 0.22 4.8% 4.674 4.725 4.674 142
Oct 14 2021 4.4805 0.00 0.0% 4.4805 4.4805 4.4805 0
Oct 13 2021 4.4805 0.17 3.97% 4.336 4.4805 4.336 200
Oct 12 2021 4.3095 0.05 1.1% 4.37 4.37 4.3095 21
Oct 11 2021 4.2625 0.00 +0.00% 4.2625 4.2625 4.2625 0
Oct 11 2021 4.2625 0.00 0.0% 4.2625 4.2625 4.2625 0
Oct 08 2021 4.2625 0.04 0.83% 4.276 4.277 4.2625 76
Oct 07 2021 4.2275 0.00 0.0% 4.2275 4.2275 4.2275 0
Oct 06 2021 4.2275 0.00 0.0% 4.2275 4.2275 4.2275 0
Oct 05 2021 4.2275 0.00 0.0% 4.2275 4.2275 4.2275 0
Oct 04 2021 4.2275 0.05 1.25% 4.2825 4.2825 4.2275 77
Oct 01 2021 4.1755 0.00 +0.00% 4.1585 4.177 4.1585 0
Oct 01 2021 4.1755 -0.06 -1.42% 4.1585 4.177 4.1585 120
Sep 30 2021 4.2355 0.00 +0.00% 4.2355 4.2355 4.2355 0
Sep 30 2021 4.2355 0.00 0.0% 4.2355 4.2355 4.2355 0
Sep 29 2021 4.2355 0.00 0.0% 4.2355 4.2355 4.2355 0
Sep 28 2021 4.2355 -0.05 -1.09% 4.2485 4.2485 4.2355 25
Sep 27 2021 4.282 0.00 -0.02% 4.278 4.282 4.278 13
Sep 24 2021 4.283 0.00 +0.00% 4.2515 4.2845 4.2515 0
Sep 24 2021 4.283 0.05 1.18% 4.2515 4.2845 4.2515 52
Sep 23 2021 4.233 0.11 2.59% 4.233 4.237 4.231 41
Sep 22 2021 4.126 0.00 0.0% 4.126 4.126 4.126 0
Sep 21 2021 4.126 0.01 0.29% 4.094 4.126 4.03 17
Sep 20 2021 4.114 -0.13 -3.1% 4.156 4.1585 4.114 4
Sep 17 2021 4.2455 0.00 +0.00% 4.30 4.301 4.2435 0
Sep 17 2021 4.2455 -0.04 -0.82% 4.30 4.301 4.2435 3
Sep 16 2021 4.2805 0.00 +0.00% 4.403 4.403 4.2805 0
Sep 16 2021 4.2805 -0.08 -1.91% 4.403 4.403 4.2805 1
Sep 15 2021 4.364 0.00 0.0% 4.364 4.364 4.364 0
Sep 14 2021 4.364 0.00 0.0% 4.364 4.364 4.364 0
Sep 13 2021 4.364 -0.09 -1.91% 4.386 4.386 4.364 1
Sep 10 2021 4.449 0.00 +0.00% 4.41 4.449 4.41 0
Sep 10 2021 4.449 0.16 3.82% 4.41 4.449 4.41 15
Sep 09 2021 4.2855 0.05 1.3% 4.29 4.29 4.2855 4
Sep 08 2021 4.2305 -0.05 -1.09% 4.23 4.2305 4.23 3
Sep 07 2021 4.277 -0.05 -1.21% 4.2935 4.2935 4.275 7
Sep 06 2021 4.3295 0.00 +0.00% 4.3295 4.3295 4.3295 0
Sep 06 2021 4.3295 0.00 0.0% 4.3295 4.3295 4.3295 0


Your Recent History
COMEX
HG\G22
Copper Fut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.