Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-07-30 |
2.71 |
2.72 |
2.67 |
2.67 |
680 |
3,718 |
| 2019-07-29 |
2.679 |
2.71 |
2.679 |
2.71 |
81,236 |
264,455 |
| 2019-07-26 |
2.696 |
2.696 |
2.677 |
2.677 |
82,639 |
259,671 |
| 2019-07-25 |
2.707 |
2.707 |
2.696 |
2.696 |
66,660 |
263,270 |
| 2019-07-24 |
2.707 |
2.707 |
2.704 |
2.704 |
79,740 |
264,229 |
| 2019-07-23 |
2.72 |
2.72 |
2.694 |
2.694 |
86,152 |
263,935 |
| 2019-07-22 |
2.746 |
2.746 |
2.715 |
2.715 |
162,132 |
263,928 |
| 2019-07-19 |
2.72 |
2.8 |
2.72 |
2.75 |
356 |
4,345 |
| 2019-07-18 |
2.71 |
2.72 |
2.69 |
2.71 |
346 |
4,369 |
| 2019-07-17 |
2.692 |
2.71 |
2.692 |
2.71 |
81,664 |
266,882 |
| 2019-07-16 |
2.711 |
2.711 |
2.694 |
2.694 |
69,556 |
268,719 |
| 2019-07-15 |
2.709 |
2.709 |
2.708 |
2.708 |
77,252 |
268,452 |
| 2019-07-12 |
2.7 |
2.7 |
2.68 |
2.69 |
535 |
5,153 |
| 2019-07-11 |
2.69 |
2.7 |
2.68 |
2.69 |
378 |
5,041 |
| 2019-07-10 |
2.634 |
2.693 |
2.634 |
2.693 |
106,452 |
265,419 |
| 2019-07-09 |
2.66 |
2.66 |
2.61 |
2.63 |
317 |
5,038 |
| 2019-07-08 |
2.67 |
2.69 |
2.66 |
2.66 |
252 |
5,035 |
| 2019-07-05 |
2.68 |
2.69 |
2.65 |
2.66 |
549 |
4,977 |
| 2019-07-03 |
2.666 |
2.68 |
2.666 |
2.68 |
88,114 |
254,342 |
| 2019-07-02 |
2.69 |
2.69 |
2.66 |
2.66 |
903 |
4,957 |
| 2019-07-01 |
2.75 |
2.76 |
2.68 |
2.69 |
1,957 |
4,887 |
| 2019-06-28 |
2.72 |
2.72 |
2.7 |
2.71 |
17,283 |
6,186 |
| 2019-06-27 |
2.71 |
2.72 |
2.69 |
2.71 |
42,742 |
11,836 |
| 2019-06-26 |
2.73 |
2.75 |
2.7 |
2.71 |
75,466 |
20,605 |
| 2019-06-25 |
2.71 |
2.75 |
2.7 |
2.74 |
62,471 |
30,980 |
| 2019-06-24 |
2.707 |
2.707 |
2.706 |
2.706 |
136,938 |
261,354 |
| 2019-06-21 |
2.71 |
2.72 |
2.69 |
2.7 |
93,346 |
58,400 |
| 2019-06-20 |
2.698 |
2.716 |
2.698 |
2.716 |
142,137 |
278,677 |
| 2019-06-19 |
2.71 |
2.71 |
2.67 |
2.68 |
105,354 |
82,261 |
| 2019-06-18 |
2.65 |
2.707 |
2.65 |
2.707 |
109,945 |
289,410 |
More Historical Copper Futures Prices