HG.F - High Grade Copper

pon, 8 gru 2025, 23:24 CET, NY 17:24, Londyn 22:24, Tokio 7:24, ^SPX -0.35%

Symbol np: ^SPX

Historical data: High Grade Copper (HG.F)

8 Dec, 22:59 542.65 -3.55 (-0.65%)

More On HG.F


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Changes series


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of HG.F

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume	Open Interest
17303	5 Dec 2025	536.05	549	534.55	546.2	+1.65%	+8.85	65,145	0
17302	4 Dec 2025	539.35	542.55	531	537.35	-0.29%	-1.55	58,720	0
17301	3 Dec 2025	524.65	543.7	524.15	538.9	+2.78%	+14.60	79,000	0
17300	2 Dec 2025	527	531.6	522.35	524.3	-1.13%	-6.00	67,154	0
17299	1 Dec 2025	528.25	536.35	526.45	530.3	+0.59%	+3.10	80,351	0
17298	28 Nov 2025	518.55	530.95	513.3	527.2	+2.15%	+11.10	44,856	0
17297	27 Nov 2025	520.25	520.98	513.3	516.1	-0.64%	-3.30	0	0
17296	26 Nov 2025	510.95	521	510.1	519.4	+2.03%	+10.35	75,563	0
17295	25 Nov 2025	508.65	519.2	507.85	509.05	+0.74%	+3.75	129,653	0
17294	24 Nov 2025	508.95	510.1	504.65	505.3	+0.76%	+3.80	117,794	0
17293	21 Nov 2025	495.35	502.3	491.5	501.5	+0.94%	+4.65	109,017	0
17292	20 Nov 2025	502.85	505.45	494.55	496.85	-1.00%	-5.00	94,194	0
17291	19 Nov 2025	496.8	503.95	495.3	501.85	+0.89%	+4.45	89,252	0
17290	18 Nov 2025	499.25	500.7	494.75	497.4	-0.76%	-3.80	88,087	0
17289	17 Nov 2025	505.35	505.8	496.1	501.2	-1.01%	-5.10	72,444	0
17288	14 Nov 2025	506.15	509.2	500.2	506.3	-0.76%	-3.90	84,197	0
17287	13 Nov 2025	509.25	516.3	503.65	510.2	-0.07%	-0.35	79,264	0
17286	12 Nov 2025	506.35	515.05	502.5	510.55	+0.78%	+3.95	94,947	0
17285	11 Nov 2025	509.55	510.45	505.2	506.6	-0.78%	-4.00	71,465	0
17284	10 Nov 2025	497	512	496.7	510.6	+3.01%	+14.90	110,773	0
17283	7 Nov 2025	497.35	500.8	495.15	495.7	-0.21%	-1.05	75,343	0
17282	6 Nov 2025	499.3	503.75	495.25	496.75	-0.37%	-1.85	59,375	0
17281	5 Nov 2025	492.8	500.7	488.8	498.6	+0.76%	+3.75	59,248	0
17280	4 Nov 2025	505.45	506.6	490.75	494.85	-2.38%	-12.05	82,149	269,926
17279	3 Nov 2025	510	512.95	501.85	506.9	-0.39%	-2.00	56,700	275,180
17278	31 Oct 2025	511.1	512.85	504.8	508.9	-0.29%	-1.50	76,748	275,408
17277	30 Oct 2025	520.35	523.35	504.25	510.4	-3.03%	-15.95	95,415	276,601
17276	29 Oct 2025	517.1	527.9	514.9	526.35	+1.79%	+9.25	78,720	276,686
17275	28 Oct 2025	516.3	518.45	508.3	517.1	-0.01%	-0.05	55,757	272,068
17274	27 Oct 2025	517.25	524.7	511.45	517.15	+0.96%	+4.90	69,039	270,352
17273	24 Oct 2025	508.8	515.15	506.75	512.25	+0.23%	+1.20	55,054	265,093
17272	23 Oct 2025	499.25	511.85	497.85	511.05	+2.30%	+11.50	59,370	264,956
17271	22 Oct 2025	495.6	501.6	491.55	499.55	+0.59%	+2.95	38,882	258,482
17270	21 Oct 2025	505	507.2	491.45	496.6	-1.39%	-7.00	61,583	258,680
17269	20 Oct 2025	498.85	507.6	497.1	503.6	+1.34%	+6.65	43,067	256,056
17268	17 Oct 2025	498.75	502.45	488.35	496.95	-0.59%	-2.95	54,628	253,318
17267	16 Oct 2025	497.65	501.65	493.05	499.9	-0.31%	-1.55	60,280	253,140
17266	15 Oct 2025	501.05	508.25	494.5	501.45	-0.17%	-0.85	54,329	253,233
17265	14 Oct 2025	513.25	517.8	493.15	502.3	-2.35%	-12.10	79,989	252,089
17264	13 Oct 2025	492.3	518	492.25	514.4	+5.11%	+25.00	85,833	257,094

<< | < | > | >>

Downloaded data separator: comma | semicolon

Easier access to the data HG.F

On the ticker field set "d:hg.f", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.