Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-09-12 |
2.618 |
2.624 |
2.618 |
2.624 |
68,531 |
240,935 |
| 2019-09-11 |
2.611 |
2.611 |
2.598 |
2.598 |
69,437 |
241,910 |
| 2019-09-10 |
2.62 |
2.63 |
2.59 |
2.62 |
313 |
3,676 |
| 2019-09-09 |
2.62 |
2.62 |
2.6 |
2.62 |
469 |
3,711 |
| 2019-09-06 |
2.62 |
2.63 |
2.61 |
2.62 |
1,009 |
3,735 |
| 2019-09-05 |
2.579 |
2.625 |
2.579 |
2.625 |
86,312 |
253,852 |
| 2019-09-04 |
2.521 |
2.579 |
2.521 |
2.579 |
124,638 |
260,040 |
| 2019-09-03 |
2.54 |
2.55 |
2.47 |
2.52 |
456 |
3,531 |
| 2019-08-30 |
2.56 |
2.56 |
2.533 |
2.533 |
102,513 |
254,693 |
| 2019-08-29 |
2.559 |
2.56 |
2.559 |
2.56 |
140,105 |
259,935 |
| 2019-08-28 |
2.55 |
2.551 |
2.55 |
2.551 |
151,812 |
262,762 |
| 2019-08-27 |
2.537 |
2.544 |
2.537 |
2.544 |
113,646 |
272,948 |
| 2019-08-26 |
2.52 |
2.55 |
2.49 |
2.54 |
83,853 |
58,321 |
| 2019-08-23 |
2.559 |
2.559 |
2.526 |
2.526 |
131,393 |
276,174 |
| 2019-08-22 |
2.58 |
2.58 |
2.554 |
2.554 |
113,002 |
275,853 |
| 2019-08-21 |
2.576 |
2.582 |
2.576 |
2.582 |
78,365 |
281,852 |
| 2019-08-20 |
2.6 |
2.6 |
2.57 |
2.58 |
50,512 |
108,567 |
| 2019-08-19 |
2.598 |
2.598 |
2.597 |
2.597 |
54,237 |
288,530 |
| 2019-08-16 |
2.594 |
2.594 |
2.59 |
2.59 |
84,608 |
288,980 |
| 2019-08-15 |
2.592 |
2.592 |
2.59 |
2.59 |
97,581 |
290,073 |
| 2019-08-14 |
2.631 |
2.631 |
2.587 |
2.587 |
140,980 |
295,608 |
| 2019-08-13 |
2.58 |
2.64 |
2.57 |
2.63 |
68,987 |
134,308 |
| 2019-08-12 |
2.598 |
2.598 |
2.58 |
2.58 |
90,317 |
296,270 |
| 2019-08-09 |
2.597 |
2.597 |
2.584 |
2.584 |
101,917 |
297,431 |
| 2019-08-08 |
2.58 |
2.62 |
2.57 |
2.61 |
82,542 |
157,961 |
| 2019-08-06 |
2.544 |
2.551 |
2.544 |
2.551 |
126,470 |
298,094 |
| 2019-08-05 |
2.561 |
2.561 |
2.537 |
2.537 |
131,378 |
289,642 |
| 2019-08-02 |
2.62 |
2.63 |
2.56 |
2.57 |
77,683 |
152,087 |
| 2019-08-01 |
2.66 |
2.66 |
2.66 |
2.66 |
99,181 |
273,394 |
| 2019-07-31 |
2.68 |
2.68 |
2.65 |
2.66 |
1,176 |
3,540 |
More Historical Copper Futures Prices