HG\Z21

Copper Futures Historical Data

HG\Z21 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.2665 0.02 0.45% 4.2725 4.315 4.2515 498
Dec 02 2021 4.2475 0.00 0.0% 4.2475 4.2475 4.2475 0
Dec 01 2021 4.2475 -0.04 -0.84% 4.3035 4.345 4.21 962
Nov 30 2021 4.2835 0.00 +0.00% 4.2835 4.2835 4.2835 0
Nov 30 2021 4.2835 0.00 0.0% 4.2835 4.2835 4.2835 0
Nov 29 2021 4.2835 0.00 0.0% 4.2835 4.2835 4.2835 0
Nov 26 2021 4.2835 -0.15 -3.47% 4.437 4.4525 4.275 49,841
Nov 25 2021 4.4375 -0.02 -0.48% 4.47 4.5005 4.4155 22,299
Nov 24 2021 4.459 0.04 0.8% 4.417 4.491 4.3915 49,949
Nov 23 2021 4.4235 0.03 0.61% 4.392 4.452 4.3705 48,005
Nov 22 2021 4.3965 -0.01 -0.25% 4.4035 4.423 4.352 47,431
Nov 19 2021 4.4075 0.00 +0.00% 4.3035 4.419 4.2915 0
Nov 19 2021 4.4075 0.14 3.32% 4.3035 4.419 4.2915 63,546
Nov 18 2021 4.266 0.00 0.0% 4.266 4.266 4.266 0
Nov 17 2021 4.266 -0.09 -1.96% 4.344 4.3605 4.1915 73,965
Nov 16 2021 4.3515 -0.05 -1.1% 4.4115 4.4425 4.323 66,242
Nov 15 2021 4.40 -0.05 -1.11% 4.455 4.489 4.391 57,255
Nov 12 2021 4.4495 0.00 +0.00% 4.403 4.459 4.374 0
Nov 12 2021 4.4495 0.05 1.14% 4.403 4.459 4.374 47,033
Nov 11 2021 4.3995 0.08 1.77% 4.3045 4.432 4.3005 68,701
Nov 10 2021 4.323 -0.05 -1.14% 4.374 4.414 4.285 68,944
Nov 09 2021 4.373 -0.03 -0.59% 4.399 4.4475 4.3375 65,252
Nov 08 2021 4.399 0.06 1.29% 4.36 4.4145 4.33 59,793
Nov 05 2021 4.343 0.00 +0.00% 4.326 4.3735 4.282 0
Nov 05 2021 4.343 0.02 0.51% 4.326 4.3735 4.282 65,146
Nov 04 2021 4.321 0.00 0.0% 4.321 4.321 4.321 0
Nov 03 2021 4.321 -0.05 -1.03% 4.37 4.4505 4.28 75,015
Nov 02 2021 4.366 -0.03 -0.63% 4.39 4.433 4.333 52,499
Nov 01 2021 4.3935 0.02 0.45% 4.3775 4.403 4.3285 49,151
Oct 29 2021 4.374 0.00 +0.00% 4.4345 4.453 4.334 0
Oct 29 2021 4.374 -0.02 -0.35% 4.4345 4.453 4.334 66,973
Oct 28 2021 4.3895 0.00 0.0% 4.3895 4.3895 4.3895 0
Oct 27 2021 4.3895 -0.10 -2.15% 4.4955 4.51 4.363 69,638
Oct 26 2021 4.486 -0.01 -0.27% 4.53 4.5545 4.472 57,047
Oct 25 2021 4.498 0.00 +0.00% 4.498 4.498 4.498 0
Oct 25 2021 4.498 0.00 0.0% 4.498 4.498 4.498 0
Oct 22 2021 4.498 -0.06 -1.33% 4.5625 4.619 4.461 87,878
Oct 21 2021 4.5585 -0.18 -3.72% 4.7335 4.7575 4.537 80,807
Oct 20 2021 4.7345 0.01 0.19% 4.6875 4.749 4.5935 70,338
Oct 19 2021 4.7255 0.00 0.0% 4.7255 4.7255 4.7255 0
Oct 18 2021 4.7255 0.00 -0.08% 4.7305 4.823 4.6855 74,885
Oct 15 2021 4.7295 0.00 +0.00% 4.6185 4.781 4.6035 0
Oct 15 2021 4.7295 0.21 4.73% 4.6185 4.781 4.6035 93,125
Oct 14 2021 4.516 0.00 0.0% 4.516 4.516 4.516 0
Oct 13 2021 4.516 0.19 4.4% 4.3225 4.528 4.305 103,062
Oct 12 2021 4.3255 0.05 1.17% 4.339 4.3955 4.2865 63,865
Oct 11 2021 4.2755 0.00 +0.00% 4.2755 4.2755 4.2755 0
Oct 11 2021 4.2755 0.00 0.0% 4.2755 4.2755 4.2755 0
Oct 08 2021 4.2755 0.04 0.87% 4.2495 4.301 4.2225 50,987
Oct 07 2021 4.2385 0.00 0.0% 4.2385 4.2385 4.2385 0
Oct 06 2021 4.2385 0.00 0.0% 4.2385 4.2385 4.2385 0
Oct 05 2021 4.2385 0.00 0.0% 4.2385 4.2385 4.2385 0
Oct 04 2021 4.2385 0.05 1.19% 4.2145 4.303 4.1775 44,659
Oct 01 2021 4.1885 0.00 +0.00% 4.1065 4.21 4.0585 0
Oct 01 2021 4.1885 -0.06 -1.37% 4.1065 4.21 4.0585 50,664
Sep 30 2021 4.2465 0.00 +0.00% 4.2465 4.2465 4.2465 0
Sep 30 2021 4.2465 0.00 0.0% 4.2465 4.2465 4.2465 0
Sep 29 2021 4.2465 0.00 0.0% 4.2465 4.2465 4.2465 0
Sep 28 2021 4.2465 -0.04 -1.0% 4.2785 4.3015 4.231 50,728
Sep 27 2021 4.2895 0.00 0.09% 4.2925 4.3175 4.255 47,947
Sep 24 2021 4.2855 0.00 +0.00% 4.23 4.302 4.203 0
Sep 24 2021 4.2855 0.05 1.29% 4.23 4.302 4.203 58,107
Sep 23 2021 4.231 0.11 2.54% 4.225 4.288 4.1945 48,034
Sep 22 2021 4.126 0.00 0.0% 4.126 4.126 4.126 0
Sep 21 2021 4.126 0.01 0.28% 4.1245 4.179 4.016 71,707
Sep 20 2021 4.1145 -0.13 -3.1% 4.2395 4.246 4.094 63,747
Sep 17 2021 4.246 0.00 +0.00% 4.2815 4.359 4.231 0
Sep 17 2021 4.246 -0.04 -0.83% 4.2815 4.359 4.231 53,072
Sep 16 2021 4.2815 0.00 +0.00% 4.402 4.412 4.256 0
Sep 16 2021 4.2815 -0.09 -1.96% 4.402 4.412 4.256 57,951
Sep 15 2021 4.367 0.00 0.0% 4.367 4.367 4.367 0
Sep 14 2021 4.367 0.00 0.0% 4.367 4.367 4.367 0
Sep 13 2021 4.367 -0.09 -1.91% 4.426 4.4715 4.3315 68,664
Sep 10 2021 4.452 0.00 +0.00% 4.28 4.469 4.273 0
Sep 10 2021 4.452 0.17 3.89% 4.28 4.469 4.273 84,030
Sep 09 2021 4.2855 0.05 1.24% 4.2375 4.314 4.2155 41,688
Sep 08 2021 4.233 -0.05 -1.13% 4.275 4.2995 4.206 50,295
Sep 07 2021 4.2815 -0.05 -1.21% 4.33 4.341 4.255 56,305
Sep 06 2021 4.334 0.00 +0.00% 4.334 4.334 4.334 0
Sep 06 2021 4.334 0.00 0.0% 4.334 4.334 4.334 0


Your Recent History
COMEX
HG\Z21
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.