CADUS:CFD
Amerika Bakır Vadeli Ton/USD
17:00:01
13967.94 $
-93.69 (%-0.67)
Previous Close: 14061.63
Day Low₺13822.98
Day High₺14071
Market Data
Spot Rate
B:13966.28
A:13969.59
Week over week (WoW)
-2.11%
Month over month (MoM)
-0.95%
Year to date (YTD)
+11.24%
Year over year (YoY)
+30.54%
CADUS:CFD: Amerika Bakır Vadeli Ton/USD Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7,892.1098
CLOSE 7,899.2425
Low
LOW 7,150.69
High
HIGH 8,729.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/19/2022 | 7,263.68 | 7,437.85 | 7,263.68 | 7,304.47 |
| 07/20/2022 | 7,295.1 | 7,295.1 | 7,295.1 | 7,295.1 |
| 07/21/2022 | 7,295.1 | 7,492.96 | 7,265.33 | 7,328.72 |
| 07/24/2022 | 7,335.88 | 7,503.98 | 7,312.73 | 7,420.76 |
| 07/25/2022 | 7,418 | 7,639.02 | 7,383.83 | 7,478.08 |
| 07/26/2022 | 7,481.39 | 7,666.58 | 7,425.17 | 7,652.25 |
| 07/27/2022 | 7,670.43 | 7,773.5 | 7,610.36 | 7,702.4 |
| 07/28/2022 | 7,699.64 | 7,920.66 | 7,629.65 | 7,919 |
| 07/31/2022 | 7,920.11 | 7,927.27 | 7,743.19 | 7,785.07 |
| 08/01/2022 | 7,792.79 | 7,846.25 | 7,607.6 | 7,654.45 |
| 08/02/2022 | 7,662.17 | 7,782.32 | 7,604.29 | 7,669.33 |
| 08/03/2022 | 7,666.58 | 7,755.86 | 7,535.4 | 7,662.17 |
| 08/04/2022 | 7,664.37 | 7,901.37 | 7,658.86 | 7,830.27 |
| 08/07/2022 | 7,807.67 | 7,984.59 | 7,785.62 | 7,907.98 |
| 08/08/2022 | 7,904.67 | 7,996.72 | 7,851.21 | 7,912.94 |
| 08/09/2022 | 7,905.23 | 8,061.2 | 7,826.41 | 8,016.56 |
| 08/10/2022 | 8,016.56 | 8,175.29 | 8,011.05 | 8,142.77 |
| 08/11/2022 | 8,141.12 | 8,185.21 | 8,030.34 | 8,109.15 |
| 08/14/2022 | 8,109.7 | 8,109.7 | 7,819.25 | 7,942.15 |
| 08/15/2022 | 7,947.11 | 8,031.44 | 7,899.16 | 7,991.76 |
| 08/16/2022 | 7,994.51 | 8,049.08 | 7,862.79 | 7,909.63 |
| 08/17/2022 | 8,040.81 | 8,040.81 | 8,040.81 | 8,040.81 |
| 08/18/2022 | 8,040.81 | 8,109.7 | 7,954.28 | 8,090.41 |
| 08/21/2022 | 8,093.72 | 8,126.24 | 7,946.56 | 8,057.34 |
| 08/22/2022 | 8,052.94 | 8,223.79 | 7,995.62 | 8,122.93 |
| 08/23/2022 | 8,127.34 | 8,152.14 | 7,988.45 | 8,021.52 |
| 08/24/2022 | 8,031.99 | 8,171.98 | 8,007.74 | 8,157.65 |
| 08/25/2022 | 8,157.1 | 8,340.09 | 8,115.77 | 8,147.18 |
| 08/28/2022 | 8,158.76 | 8,159.31 | 7,856.17 | 7,937.74 |
| 08/29/2022 | 7,945.46 | 8,008.29 | 7,797.75 | 7,842.94 |
| 08/30/2022 | 7,841.29 | 7,933.33 | 7,594.37 | 7,742.08 |
| 08/31/2022 | 7,742.08 | 7,755.86 | 7,504.54 | 7,515.01 |
| 09/01/2022 | 7,515.01 | 7,615.32 | 7,455.48 | 7,500.13 |
| 09/04/2022 | 7,484.69 | 7,638.47 | 7,410.29 | 7,621.38 |
| 09/05/2022 | 7,613.11 | 7,715.08 | 7,575.63 | 7,624.14 |
| 09/06/2022 | 7,622.48 | 7,641.77 | 7,503.43 | 7,592.72 |
| 09/07/2022 | 7,590.52 | 7,841.84 | 7,589.41 | 7,839.09 |
| 09/08/2022 | 7,831.92 | 8,000.02 | 7,797.75 | 7,836.33 |
| 09/11/2022 | 7,838.54 | 7,984.59 | 7,786.73 | 7,972.47 |
| 09/12/2022 | 7,976.88 | 8,137.81 | 7,765.78 | 7,783.42 |
| 09/13/2022 | 7,778.46 | 7,842.39 | 7,722.24 | 7,749.8 |
| 09/14/2022 | 7,749.8 | 7,831.92 | 7,643.43 | 7,652.8 |
| 09/15/2022 | 7,657.21 | 7,813.18 | 7,559.65 | 7,807.67 |
| 09/18/2022 | 7,831.37 | 7,844.05 | 7,659.96 | 7,772.95 |
| 09/19/2022 | 7,768.54 | 7,819.8 | 7,680.35 | 7,711.77 |
| 09/20/2022 | 7,715.08 | 7,750.35 | 7,504.54 | 7,577.84 |
| 09/21/2022 | 7,635.71 | 7,635.71 | 7,635.71 | 7,635.71 |
| 09/22/2022 | 7,635.71 | 7,655.55 | 7,335.33 | 7,379.97 |
| 09/25/2022 | 7,417.45 | 7,429.03 | 7,219.04 | 7,260.37 |
| 09/26/2022 | 7,262.58 | 7,392.1 | 7,205.26 | 7,261.48 |
| 09/27/2022 | 7,255.96 | 7,476.98 | 7,150.69 | 7,454.93 |
| 09/28/2022 | 7,458.24 | 7,568.47 | 7,290.69 | 7,553.59 |
| 09/29/2022 | 7,555.79 | 7,658.86 | 7,475.32 | 7,476.98 |
| 10/02/2022 | 7,483.04 | 7,546.42 | 7,392.65 | 7,537.05 |
| 10/03/2022 | 7,535.95 | 7,783.97 | 7,500.68 | 7,705.16 |
| 10/04/2022 | 7,706.26 | 7,837.98 | 7,598.78 | 7,810.98 |
| 10/05/2022 | 7,813.18 | 7,919.56 | 7,565.71 | 7,577.84 |
| 10/06/2022 | 7,580.59 | 7,598.78 | 7,436.19 | 7,457.14 |
| 10/09/2022 | 7,443.36 | 7,666.02 | 7,433.99 | 7,579.49 |
| 10/10/2022 | 7,576.19 | 7,647.28 | 7,460.44 | 7,542.01 |
| 10/11/2022 | 7,544.22 | 7,638.47 | 7,491.86 | 7,558 |
| 10/12/2022 | 7,552.49 | 7,661.61 | 7,394.86 | 7,629.65 |
| 10/13/2022 | 7,632.95 | 7,717.28 | 7,497.92 | 7,510.05 |
| 10/16/2022 | 7,508.94 | 7,639.02 | 7,476.98 | 7,516.11 |
| 10/17/2022 | 7,523.27 | 7,573.98 | 7,369.5 | 7,411.39 |
| 10/18/2022 | 7,413.59 | 7,441.7 | 7,291.79 | 7,329.82 |
| 10/19/2022 | 7,324.86 | 7,575.08 | 7,283.52 | 7,493.51 |
| 10/20/2022 | 7,493.51 | 7,678.15 | 7,376.67 | 7,671.54 |
| 10/23/2022 | 7,666.58 | 7,725.55 | 7,545.32 | 7,570.67 |
| 10/24/2022 | 7,568.47 | 7,586.66 | 7,413.59 | 7,502.33 |
| 10/25/2022 | 7,502.88 | 7,834.68 | 7,456.58 | 7,805.47 |
| 10/26/2022 | 7,798.85 | 7,840.19 | 7,702.95 | 7,779.01 |
| 10/27/2022 | 7,778.46 | 7,781.77 | 7,531.54 | 7,567.92 |
| 10/30/2022 | 7,569.57 | 7,591.62 | 7,412.49 | 7,450.52 |
| 10/31/2022 | 7,448.32 | 7,718.93 | 7,447.22 | 7,644.53 |
| 11/01/2022 | 7,645.08 | 7,747.04 | 7,572.33 | 7,573.43 |
| 11/02/2022 | 7,577.84 | 7,635.16 | 7,452.18 | 7,548.63 |
| 11/03/2022 | 7,549.18 | 8,175.29 | 7,534.85 | 8,155.45 |
| 11/06/2022 | 8,153.8 | 8,153.8 | 7,889.79 | 7,938.85 |
| 11/07/2022 | 7,938.29 | 8,156 | 7,855.07 | 8,078.29 |
| 11/08/2022 | 8,077.19 | 8,261.27 | 7,999.47 | 8,096.48 |
| 11/09/2022 | 8,096.48 | 8,361.03 | 8,001.68 | 8,334.02 |
| 11/10/2022 | 8,332.92 | 8,696.69 | 8,293.79 | 8,682.91 |
| 11/13/2022 | 8,676.84 | 8,729.75 | 8,416.7 | 8,448.67 |
| 11/14/2022 | 8,449.22 | 8,571.57 | 8,360.48 | 8,426.07 |
| 11/15/2022 | 8,424.41 | 8,433.78 | 8,266.23 | 8,275.05 |
| 11/16/2022 | 8,275.05 | 8,312.53 | 8,084.35 | 8,106.95 |
| 11/17/2022 | 8,109.15 | 8,173.64 | 8,000.58 | 8,018.21 |
| 11/20/2022 | 8,019.31 | 8,042.46 | 7,824.21 | 7,894.2 |
| 11/21/2022 | 7,892.55 | 8,086 | 7,880.42 | 7,977.98 |
| 11/22/2022 | 8,035.3 | 8,035.3 | 8,035.3 | 8,035.3 |
| 11/23/2022 | 8,035.3 | 8,093.17 | 7,989.55 | 8,007.19 |
| 11/24/2022 | 8,004.98 | 8,131.75 | 7,963.1 | 7,979.63 |
| 11/27/2022 | 7,927.27 | 7,993.41 | 7,820.9 | 7,933.89 |
| 11/28/2022 | 7,932.78 | 8,119.63 | 7,932.78 | 8,031.44 |
| 11/29/2022 | 8,029.79 | 8,359.38 | 8,016.01 | 8,348.35 |
| 11/30/2022 | 8,345.6 | 8,425.52 | 8,234.82 | 8,374.26 |
| 12/01/2022 | 8,372.61 | 8,519.76 | 8,268.44 | 8,508.19 |
| 12/04/2022 | 8,510.95 | 8,585.35 | 8,319.14 | 8,342.84 |
| 12/05/2022 | 8,345.6 | 8,514.8 | 8,337.33 | 8,426.62 |
| 12/06/2022 | 8,425.52 | 8,540.16 | 8,323 | 8,497.17 |
| 12/07/2022 | 8,494.96 | 8,622.83 | 8,451.42 | 8,561.1 |
| 12/08/2022 | 8,559.45 | 8,652.04 | 8,479.53 | 8,487.8 |
| 12/11/2022 | 8,487.25 | 8,501.02 | 8,348.35 | 8,393.55 |
| 12/12/2022 | 8,394.1 | 8,660.86 | 8,385.28 | 8,476.77 |
| 12/13/2022 | 8,475.67 | 8,578.19 | 8,428.27 | 8,501.02 |
| 12/14/2022 | 8,499.92 | 8,523.62 | 8,283.32 | 8,321.9 |
| 12/15/2022 | 8,324.1 | 8,388.04 | 8,231.51 | 8,315.29 |
| 12/18/2022 | 8,324.1 | 8,428.82 | 8,267.33 | 8,282.22 |
| 12/19/2022 | 8,282.77 | 8,444.26 | 8,209.46 | 8,388.04 |
| 12/20/2022 | 8,387.49 | 8,439.3 | 8,354.42 | 8,415.04 |
| 12/21/2022 | 8,414.49 | 8,485.04 | 8,266.78 | 8,300.96 |
| 12/22/2022 | 8,302.61 | 8,414.49 | 8,292.14 | 8,408.98 |
| 12/25/2022 | 8,406.23 | 8,406.23 | 8,406.23 | 8,406.23 |
| 12/26/2022 | 8,480.63 | 8,480.63 | 8,480.63 | 8,480.63 |
| 12/27/2022 | 8,480.63 | 8,536.3 | 8,429.37 | 8,434.33 |
| 12/28/2022 | 8,436.54 | 8,492.76 | 8,395.75 | 8,449.77 |
| 12/29/2022 | 8,450.32 | 8,491.1 | 8,368.75 | 8,420.56 |