E-mini Copper Futures,Jul-2024 (QC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 04:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.5540 | 4.6140 | 4.5540 | 4.5780 | 4.5780 | 128 |
| 25 Apr 2024 | 1.4690 | 1.4707 | 1.4671 | 1.4675 | 1.4675 | - |
| 24 Apr 2024 | 1.4676 | 1.4676 | 1.4676 | 1.4676 | 1.4676 | - |
| 23 Apr 2024 | 1.4638 | 1.4644 | 1.4631 | 1.4644 | 1.4644 | 32 |
| 22 Apr 2024 | 1.4651 | 1.4651 | 1.4612 | 1.4617 | 1.4617 | 16 |
| 19 Apr 2024 | 1.4666 | 1.4670 | 1.4661 | 1.4669 | 1.4669 | 11 |
| 18 Apr 2024 | 1.4710 | 1.4710 | 1.4680 | 1.4686 | 1.4686 | 26 |
| 17 Apr 2024 | 1.4703 | 1.4718 | 1.4693 | 1.4718 | 1.4718 | 130 |
| 16 Apr 2024 | 1.4684 | 1.4740 | 1.4684 | 1.4705 | 1.4705 | 28 |
| 15 Apr 2024 | 1.4678 | 1.4678 | 1.4651 | 1.4677 | 1.4677 | 16 |
| 12 Apr 2024 | 1.4683 | 1.4690 | 1.4653 | 1.4690 | 1.4690 | 3 |
| 11 Apr 2024 | 1.4696 | 1.4726 | 1.4696 | 1.4703 | 1.4703 | 18 |
| 10 Apr 2024 | 1.4740 | 1.4759 | 1.4701 | 1.4727 | 1.4727 | 123 |
| 09 Apr 2024 | 1.4783 | 1.4783 | 1.4766 | 1.4766 | 1.4766 | 20 |
| 08 Apr 2024 | 1.4759 | 1.4771 | 1.4744 | 1.4767 | 1.4767 | 14 |
| 05 Apr 2024 | 1.4707 | 1.4765 | 1.4707 | 1.4751 | 1.4751 | 370 |
| 04 Apr 2024 | 1.4680 | 1.4720 | 1.4678 | 1.4718 | 1.4718 | 152 |
| 03 Apr 2024 | 1.4665 | 1.4688 | 1.4657 | 1.4688 | 1.4688 | 18 |
| 02 Apr 2024 | 1.4611 | 1.4649 | 1.4590 | 1.4639 | 1.4639 | 10 |
| 01 Apr 2024 | 1.4603 | 1.4614 | 1.4603 | 1.4614 | 1.4614 | 6 |
| 28 Mar 2024 | 1.4719 | 1.4719 | 1.4636 | 1.4636 | 1.4636 | 263 |
| 27 Mar 2024 | 1.4744 | 1.4744 | 1.4722 | 1.4722 | 1.4722 | 29 |
| 26 Mar 2024 | 1.4723 | 1.4741 | 1.4723 | 1.4741 | 1.4741 | 7 |
| 25 Mar 2024 | 1.4746 | 1.4751 | 1.4746 | 1.4751 | 1.4751 | 2 |
| 22 Mar 2024 | 1.4710 | 1.4749 | 1.4710 | 1.4738 | 1.4738 | 44 |
| 21 Mar 2024 | 1.4741 | 1.4762 | 1.4725 | 1.4733 | 1.4733 | 31 |
| 20 Mar 2024 | 1.4770 | 1.4770 | 1.4751 | 1.4762 | 1.4762 | 14 |
| 19 Mar 2024 | 1.4748 | 1.4804 | 1.4748 | 1.4772 | 1.4772 | 102 |
| 18 Mar 2024 | 1.4748 | 1.4748 | 1.4748 | 1.4748 | 1.4748 | 165 |
| 15 Mar 2024 | 1.4738 | 1.4746 | 1.4738 | 1.4746 | 1.4746 | 115 |
| 14 Mar 2024 | 1.4745 | 1.4745 | 1.4718 | 1.4731 | 1.4731 | 2,141 |
| 13 Mar 2024 | 1.4743 | 1.4750 | 1.4730 | 1.4750 | 1.4750 | 2,344 |
| 12 Mar 2024 | 1.4725 | 1.4745 | 1.4722 | 1.4745 | 1.4745 | 931 |
| 11 Mar 2024 | 1.4751 | 1.4751 | 1.4732 | 1.4735 | 1.4735 | 468 |
| 08 Mar 2024 | 1.4753 | 1.4757 | 1.4753 | 1.4757 | 1.4757 | 89 |
| 07 Mar 2024 | 1.4733 | 1.4735 | 1.4730 | 1.4734 | 1.4734 | 16 |
| 06 Mar 2024 | 1.4758 | 1.4776 | 1.4733 | 1.4733 | 1.4733 | 151 |
| 05 Mar 2024 | 1.4750 | 1.4758 | 1.4731 | 1.4758 | 1.4758 | 95 |
| 04 Mar 2024 | 1.4717 | 1.4748 | 1.4717 | 1.4748 | 1.4748 | 45 |
| 01 Mar 2024 | 1.4675 | 1.4706 | 1.4672 | 1.4706 | 1.4706 | 33 |
| 29 Feb 2024 | 1.4739 | 1.4749 | 1.4671 | 1.4672 | 1.4672 | 499 |
| 28 Feb 2024 | 1.4678 | 1.4724 | 1.4672 | 1.4719 | 1.4719 | 25 |
| 27 Feb 2024 | 1.4660 | 1.4680 | 1.4658 | 1.4680 | 1.4680 | 37 |
| 26 Feb 2024 | 1.4644 | 1.4679 | 1.4644 | 1.4666 | 1.4666 | 18 |
| 23 Feb 2024 | 1.4602 | 1.4631 | 1.4602 | 1.4620 | 1.4620 | 9 |
| 22 Feb 2024 | 1.4626 | 1.4626 | 1.4598 | 1.4605 | 1.4605 | 109 |
| 21 Feb 2024 | 1.4625 | 1.4625 | 1.4616 | 1.4616 | 1.4616 | 10 |
| 20 Feb 2024 | 1.4528 | 1.4657 | 1.4528 | 1.4624 | 1.4624 | 137 |
| 16 Feb 2024 | 1.4519 | 1.4551 | 1.4515 | 1.4551 | 1.4551 | 52 |
| 15 Feb 2024 | 1.4537 | 1.4537 | 1.4518 | 1.4518 | 1.4518 | 8 |
| 14 Feb 2024 | 1.4541 | 1.4556 | 1.4500 | 1.4545 | 1.4545 | 35 |
| 13 Feb 2024 | 1.4510 | 1.4554 | 1.4510 | 1.4551 | 1.4551 | 18 |
| 12 Feb 2024 | 1.4511 | 1.4511 | 1.4496 | 1.4504 | 1.4504 | 5 |
| 09 Feb 2024 | 1.4513 | 1.4545 | 1.4478 | 1.4529 | 1.4529 | 41 |
| 08 Feb 2024 | 1.4531 | 1.4531 | 1.4501 | 1.4513 | 1.4513 | 90 |
| 07 Feb 2024 | 1.4527 | 1.4533 | 1.4515 | 1.4522 | 1.4522 | 16 |
| 06 Feb 2024 | 1.4562 | 1.4562 | 1.4510 | 1.4510 | 1.4510 | 20 |
| 05 Feb 2024 | 1.4530 | 1.4557 | 1.4524 | 1.4557 | 1.4557 | 14 |
| 02 Feb 2024 | 1.4583 | 1.4590 | 1.4542 | 1.4545 | 1.4545 | 176 |
| 01 Feb 2024 | 1.4563 | 1.4571 | 1.4551 | 1.4571 | 1.4571 | 4 |
| 31 Jan 2024 | 1.4551 | 1.4563 | 1.4531 | 1.4546 | 1.4546 | 63 |
| 30 Jan 2024 | 1.4550 | 1.4575 | 1.4521 | 1.4551 | 1.4551 | 37 |
| 29 Jan 2024 | 1.4576 | 1.4576 | 1.4550 | 1.4550 | 1.4550 | 113 |
| 26 Jan 2024 | 1.4631 | 1.4646 | 1.4597 | 1.4623 | 1.4623 | 31 |
| 25 Jan 2024 | 1.4736 | 1.4736 | 1.4626 | 1.4627 | 1.4627 | 128 |
| 24 Jan 2024 | 1.4676 | 1.4737 | 1.4676 | 1.4737 | 1.4737 | 47 |
| 23 Jan 2024 | 1.4665 | 1.4665 | 1.4624 | 1.4629 | 1.4629 | 118 |
| 22 Jan 2024 | 1.4637 | 1.4689 | 1.4632 | 1.4689 | 1.4689 | 125 |
| 19 Jan 2024 | 1.4674 | 1.4690 | 1.4656 | 1.4656 | 1.4656 | 8 |
| 18 Jan 2024 | 1.4721 | 1.4722 | 1.4680 | 1.4690 | 1.4690 | 152 |
| 17 Jan 2024 | 1.4719 | 1.4725 | 1.4714 | 1.4725 | 1.4725 | 8 |
| 16 Jan 2024 | 1.4717 | 1.4746 | 1.4680 | 1.4696 | 1.4696 | 278 |
| 12 Jan 2024 | 1.4681 | 1.4712 | 1.4664 | 1.4712 | 1.4712 | 13 |
| 11 Jan 2024 | 1.4699 | 1.4737 | 1.4678 | 1.4737 | 1.4737 | 173 |
| 10 Jan 2024 | 1.4695 | 1.4703 | 1.4695 | 1.4703 | 1.4703 | 6 |
| 09 Jan 2024 | 1.4639 | 1.4693 | 1.4639 | 1.4661 | 1.4661 | 6 |
| 08 Jan 2024 | 1.4647 | 1.4715 | 1.4647 | 1.4662 | 1.4662 | 147 |
| 05 Jan 2024 | 1.4621 | 1.4654 | 1.4619 | 1.4654 | 1.4654 | 4 |
| 04 Jan 2024 | 1.4599 | 1.4658 | 1.4599 | 1.4649 | 1.4649 | 40 |
| 03 Jan 2024 | 1.4611 | 1.4615 | 1.4585 | 1.4608 | 1.4608 | 20 |
| 02 Jan 2024 | 1.4645 | 1.4645 | 1.4579 | 1.4618 | 1.4618 | 530 |
| 29 Dec 2023 | 1.4694 | 1.4717 | 1.4588 | 1.4645 | 1.4645 | 21 |
| 28 Dec 2023 | 1.4695 | 1.4743 | 1.4642 | 1.4667 | 1.4667 | 199 |
| 27 Dec 2023 | 1.4676 | 1.4715 | 1.4676 | 1.4697 | 1.4697 | 24 |
| 26 Dec 2023 | 1.4615 | 1.4615 | 1.4612 | 1.4612 | 1.4612 | 1 |
| 22 Dec 2023 | 1.4652 | 1.4668 | 1.4630 | 1.4639 | 1.4639 | 316 |
| 21 Dec 2023 | 1.4647 | 1.4697 | 1.4643 | 1.4651 | 1.4651 | 35 |
| 20 Dec 2023 | 1.4664 | 1.4664 | 1.4625 | 1.4637 | 1.4637 | 136 |
| 19 Dec 2023 | 1.4666 | 1.4697 | 1.4656 | 1.4673 | 1.4673 | 60 |
| 18 Dec 2023 | 1.4608 | 1.4608 | 1.4608 | 1.4608 | 1.4608 | 154 |
| 15 Dec 2023 | 1.4730 | 1.4730 | 1.4573 | 1.4573 | 1.4573 | 718 |
| 14 Dec 2023 | 1.4686 | 1.4740 | 1.4668 | 1.4740 | 1.4740 | 990 |
| 13 Dec 2023 | 1.4666 | 1.4702 | 1.4652 | 1.4702 | 1.4702 | 3,762 |
| 12 Dec 2023 | 1.4606 | 1.4672 | 1.4606 | 1.4672 | 1.4672 | 1,298 |
| 11 Dec 2023 | 1.4632 | 1.4653 | 1.4587 | 1.4606 | 1.4606 | 370 |
| 08 Dec 2023 | 1.4644 | 1.4644 | 1.4593 | 1.4617 | 1.4617 | 25 |
| 07 Dec 2023 | 1.4635 | 1.4681 | 1.4635 | 1.4681 | 1.4681 | 102 |
| 06 Dec 2023 | 1.4653 | 1.4663 | 1.4626 | 1.4635 | 1.4635 | 39 |
| 05 Dec 2023 | 1.4687 | 1.4693 | 1.4651 | 1.4657 | 1.4657 | 15 |
| 04 Dec 2023 | 1.4731 | 1.4731 | 1.4633 | 1.4669 | 1.4669 | 183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.