Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-06-17 |
2.63 |
2.66 |
2.62 |
2.65 |
60,034 |
104,295 |
| 2019-06-14 |
2.658 |
2.658 |
2.635 |
2.635 |
136,962 |
290,147 |
| 2019-06-13 |
2.65 |
2.66 |
2.63 |
2.66 |
65,059 |
118,194 |
| 2019-06-12 |
2.67 |
2.67 |
2.64 |
2.65 |
91,200 |
123,826 |
| 2019-06-11 |
2.662 |
2.676 |
2.662 |
2.676 |
108,318 |
282,773 |
| 2019-06-10 |
2.63 |
2.67 |
2.63 |
2.66 |
90,347 |
136,516 |
| 2019-06-07 |
2.647 |
2.647 |
2.631 |
2.631 |
87,823 |
285,152 |
| 2019-06-06 |
2.63 |
2.66 |
2.62 |
2.65 |
73,317 |
145,079 |
| 2019-06-05 |
2.667 |
2.667 |
2.627 |
2.627 |
78,141 |
281,813 |
| 2019-06-04 |
2.66 |
2.67 |
2.64 |
2.67 |
72,372 |
145,869 |
| 2019-06-03 |
2.631 |
2.656 |
2.631 |
2.656 |
118,193 |
282,827 |
| 2019-05-31 |
2.64 |
2.66 |
2.64 |
2.65 |
704 |
3,174 |
| 2019-05-30 |
2.67 |
2.68 |
2.64 |
2.66 |
443 |
3,344 |
| 2019-05-29 |
2.7 |
2.7 |
2.673 |
2.673 |
77,417 |
272,194 |
| 2019-05-28 |
2.7 |
2.72 |
2.69 |
2.7 |
302 |
4,175 |
| 2019-05-24 |
2.695 |
2.707 |
2.695 |
2.707 |
89,360 |
272,570 |
| 2019-05-23 |
2.675 |
2.687 |
2.675 |
2.687 |
84,566 |
270,812 |
| 2019-05-22 |
2.72 |
2.72 |
2.68 |
2.68 |
166 |
4,339 |
| 2019-05-21 |
2.74 |
2.75 |
2.72 |
2.72 |
954 |
4,375 |
| 2019-05-20 |
2.74 |
2.75 |
2.72 |
2.73 |
187 |
4,907 |
| 2019-05-17 |
2.755 |
2.755 |
2.748 |
2.748 |
73,665 |
256,098 |
| 2019-05-15 |
2.74 |
2.75 |
2.72 |
2.75 |
231 |
4,881 |
| 2019-05-14 |
2.727 |
2.735 |
2.727 |
2.735 |
98,141 |
253,535 |
| 2019-05-13 |
2.77 |
2.77 |
2.71 |
2.72 |
391 |
4,787 |
| 2019-05-10 |
2.78 |
2.8 |
2.77 |
2.78 |
206 |
4,748 |
| 2019-05-09 |
2.767 |
2.784 |
2.767 |
2.784 |
128,276 |
244,742 |
| 2019-05-08 |
2.81 |
2.81 |
2.77 |
2.78 |
917 |
4,701 |
| 2019-05-07 |
2.83 |
2.84 |
2.78 |
2.79 |
308 |
4,648 |
| 2019-05-06 |
2.772 |
2.837 |
2.772 |
2.837 |
104,353 |
251,079 |
| 2019-05-03 |
2.79 |
2.83 |
2.78 |
2.82 |
1,287 |
4,644 |
More Historical Copper Futures Prices