HG\N21

Copper Futures Historical Data

HG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 4.7485 0.14 3.02% 4.609 4.751 4.5975 118,845
May 06 2021 4.6095 0.09 2.03% 4.519 4.6125 4.5005 78,759
May 05 2021 4.518 -0.04 -0.88% 4.556 4.5725 4.5035 64,016
May 04 2021 4.558 0.03 0.7% 4.5285 4.5625 4.49 63,395
May 03 2021 4.5265 0.06 1.31% 4.462 4.5355 4.435 40,191
Apr 30 2021 4.468 0.00 +0.00% 4.483 4.5305 4.446 0
Apr 30 2021 4.468 -0.01 -0.31% 4.483 4.5305 4.446 71,914
Apr 29 2021 4.482 -0.02 -0.36% 4.50 4.551 4.4645 91,259
Apr 28 2021 4.498 0.02 0.38% 4.481 4.5185 4.4155 69,444
Apr 27 2021 4.481 0.03 0.69% 4.435 4.525 4.435 69,879
Apr 26 2021 4.4505 0.11 2.52% 4.3415 4.456 4.335 59,602
Apr 23 2021 4.341 0.00 +0.00% 4.273 4.349 4.2655 0
Apr 23 2021 4.341 0.07 1.54% 4.273 4.349 4.2655 36,199
Apr 22 2021 4.275 -0.02 -0.5% 4.296 4.30 4.2525 28,410
Apr 21 2021 4.2965 0.08 1.97% 4.219 4.3035 4.214 30,820
Apr 20 2021 4.2135 -0.03 -0.74% 4.241 4.3035 4.2095 23,426
Apr 19 2021 4.245 0.07 1.73% 4.171 4.283 4.159 27,455
Apr 16 2021 4.173 0.00 +0.00% 4.2315 4.2495 4.1655 0
Apr 16 2021 4.173 -0.06 -1.38% 4.2315 4.2495 4.1655 19,218
Apr 15 2021 4.2315 0.12 2.89% 4.112 4.2415 4.112 38,952
Apr 14 2021 4.1125 0.07 1.68% 4.0465 4.138 4.0365 36,084
Apr 13 2021 4.0445 0.02 0.45% 4.022 4.0655 4.0055 17,955
Apr 12 2021 4.0265 -0.02 -0.48% 4.052 4.0645 3.995 18,039
Apr 09 2021 4.046 0.00 +0.00% 4.098 4.11 4.043 0
Apr 09 2021 4.046 -0.05 -1.22% 4.098 4.11 4.043 19,002
Apr 08 2021 4.096 0.03 0.79% 4.065 4.101 4.048 18,906
Apr 07 2021 4.064 0.00 +0.00% 4.109 4.1185 4.04 0
Apr 07 2021 4.064 -0.04 -1.08% 4.109 4.1185 4.04 13,841
Apr 06 2021 4.1085 -0.03 -0.75% 4.143 4.153 4.074 15,881
Apr 05 2021 4.1395 0.12 2.95% 4.03 4.1615 4.028 12,755
Apr 02 2021 4.021 0.00 +0.00% 4.021 4.021 4.021 0
Apr 02 2021 4.021 0.00 0.0% 4.021 4.021 4.021 0
Apr 01 2021 4.021 0.03 0.85% 3.989 4.0215 3.949 11,720
Mar 31 2021 3.987 0.01 0.14% 3.982 4.02 3.9585 14,639
Mar 30 2021 3.9815 -0.06 -1.47% 4.042 4.052 3.9695 8,980
Mar 29 2021 4.041 -0.03 -0.72% 4.081 4.084 4.0135 8,672
Mar 26 2021 4.0705 0.00 +0.00% 3.9995 4.083 3.999 0
Mar 26 2021 4.0705 0.07 1.83% 3.9995 4.083 3.999 8,643
Mar 25 2021 3.9975 -0.03 -0.78% 4.0325 4.0475 3.9475 12,360
Mar 24 2021 4.029 0.00 -0.05% 4.035 4.106 4.0215 7,302
Mar 23 2021 4.031 -0.11 -2.74% 4.1445 4.166 4.0195 5,717
Mar 22 2021 4.1445 0.03 0.75% 4.1015 4.1485 4.078 5,589
Mar 19 2021 4.1135 0.00 +0.00% 4.065 4.122 4.013 0
Mar 19 2021 4.1135 0.05 1.23% 4.065 4.122 4.013 5,795
Mar 18 2021 4.0635 -0.08 -2.01% 4.149 4.1565 4.05 5,066
Mar 17 2021 4.147 0.08 2.08% 4.0625 4.163 4.0505 3,989
Mar 16 2021 4.0625 -0.08 -1.87% 4.14 4.149 4.043 5,035
Mar 15 2021 4.14 0.00 -0.04% 4.1665 4.19 4.1125 5,376
Mar 12 2021 4.1415 0.00 -0.1% 4.146 4.159 4.0685 4,290
Mar 11 2021 4.1455 0.11 2.71% 4.035 4.151 4.011 7,850
Mar 10 2021 4.036 0.02 0.54% 4.017 4.0605 3.986 6,125
Mar 09 2021 4.0145 -0.06 -1.47% 4.0745 4.1195 3.976 5,853
Mar 08 2021 4.0745 0.00 -0.01% 4.118 4.1665 3.997 6,234
Mar 05 2021 4.075 0.00 +0.00% 3.9515 4.11 3.907 0
Mar 05 2021 4.075 0.13 3.31% 3.9515 4.11 3.907 8,669
Mar 04 2021 3.9445 -0.16 -3.82% 4.112 4.1455 3.85 14,771
Mar 03 2021 4.101 -0.11 -2.62% 4.2095 4.212 4.097 7,609
Mar 02 2021 4.2115 0.11 2.72% 4.1035 4.2235 4.043 7,905
Mar 01 2021 4.10 0.01 0.23% 4.093 4.178 4.089 9,351
Feb 26 2021 4.0905 0.00 +0.00% 4.208 4.2495 4.0765 0
Feb 26 2021 4.0905 -0.11 -2.71% 4.208 4.2495 4.0765 10,379
Feb 25 2021 4.2045 -0.12 -2.77% 4.313 4.37 4.1865 5,627
Feb 24 2021 4.3245 0.11 2.52% 4.212 4.3245 4.1435 8,702
Feb 23 2021 4.218 0.07 1.77% 4.1485 4.227 4.096 7,727
Feb 22 2021 4.1445 0.07 1.77% 4.067 4.2135 4.067 7,954
Feb 19 2021 4.0725 0.00 +0.00% 3.909 4.0895 3.89 0
Feb 19 2021 4.0725 0.16 4.14% 3.909 4.0895 3.89 9,772
Feb 18 2021 3.9105 0.09 2.28% 3.822 3.924 3.822 7,089
Feb 17 2021 3.8235 -0.01 -0.26% 3.8315 3.838 3.795 6,854
Feb 16 2021 3.8335 0.01 0.34% 3.815 3.8345 3.802 6,021
Feb 15 2021 3.8205 0.00 +0.00% 3.797 3.8225 3.7945 0
Feb 15 2021 3.8205 0.04 1.0% 3.797 3.8225 3.7945 2,184
Feb 12 2021 3.7825 0.00 +0.00% 3.7765 3.80 3.732 0
Feb 12 2021 3.7825 0.00 0.07% 3.7765 3.80 3.732 4,379
Feb 11 2021 3.78 0.02 0.48% 3.76 3.788 3.7475 4,748
Feb 10 2021 3.762 0.05 1.28% 3.712 3.788 3.707 6,590
Feb 09 2021 3.7145 0.04 1.06% 3.676 3.717 3.6645 5,804
Feb 08 2021 3.6755 0.05 1.41% 3.642 3.676 3.621 4,915


Your Recent History
COMEX
HG\N21
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.