Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-05-02 |
2.8 |
2.81 |
2.77 |
2.78 |
788 |
4,005 |
| 2019-05-01 |
2.9 |
2.9 |
2.79 |
2.8 |
830 |
3,895 |
| 2019-04-30 |
2.89 |
2.92 |
2.88 |
2.9 |
21,435 |
6,352 |
| 2019-04-29 |
2.89 |
2.9 |
2.87 |
2.9 |
48,877 |
15,425 |
| 2019-04-26 |
2.86 |
2.89 |
2.86 |
2.89 |
82,790 |
26,348 |
| 2019-04-25 |
2.91 |
2.92 |
2.86 |
2.86 |
62,505 |
38,492 |
| 2019-04-24 |
2.896 |
2.918 |
2.896 |
2.918 |
136,350 |
256,267 |
| 2019-04-23 |
2.9 |
2.91 |
2.88 |
2.89 |
49,882 |
56,536 |
| 2019-04-22 |
2.93 |
2.93 |
2.89 |
2.9 |
80,561 |
63,540 |
| 2019-04-18 |
2.961 |
2.961 |
2.928 |
2.928 |
157,263 |
259,276 |
| 2019-04-17 |
2.93 |
3 |
2.93 |
2.97 |
58,649 |
75,991 |
| 2019-04-16 |
2.93 |
2.95 |
2.92 |
2.93 |
59,697 |
78,004 |
| 2019-04-15 |
2.95 |
2.95 |
2.92 |
2.94 |
87,424 |
81,595 |
| 2019-04-12 |
2.89 |
2.96 |
2.89 |
2.95 |
71,012 |
85,636 |
| 2019-04-11 |
2.92 |
2.93 |
2.88 |
2.89 |
62,895 |
89,967 |
| 2019-04-10 |
2.93 |
2.94 |
2.91 |
2.93 |
67,175 |
92,345 |
| 2019-04-09 |
2.93 |
2.96 |
2.93 |
2.93 |
69,328 |
97,656 |
| 2019-04-08 |
2.9 |
2.94 |
2.89 |
2.93 |
58,750 |
105,307 |
| 2019-04-05 |
2.92 |
2.93 |
2.89 |
2.89 |
71,983 |
110,932 |
| 2019-04-04 |
2.94 |
2.95 |
2.9 |
2.91 |
68,101 |
110,772 |
| 2019-04-03 |
2.91 |
2.95 |
2.91 |
2.95 |
58,775 |
111,583 |
| 2019-04-02 |
2.93 |
2.94 |
2.9 |
2.91 |
83,449 |
112,349 |
| 2019-04-01 |
2.94 |
2.99 |
2.92 |
2.92 |
84,245 |
114,323 |
| 2019-03-29 |
2.9 |
2.94 |
2.9 |
2.94 |
631 |
2,244 |
| 2019-03-28 |
2.871 |
2.871 |
2.869 |
2.869 |
70,810 |
250,442 |
| 2019-03-27 |
2.87 |
2.87 |
2.85 |
2.86 |
504 |
2,393 |
| 2019-03-26 |
2.84 |
2.86 |
2.84 |
2.85 |
562 |
2,182 |
| 2019-03-25 |
2.84 |
2.85 |
2.83 |
2.85 |
336 |
2,315 |
| 2019-03-22 |
2.91 |
2.91 |
2.84 |
2.84 |
309 |
2,434 |
| 2019-03-21 |
2.939 |
2.939 |
2.9 |
2.9 |
79,271 |
255,284 |
More Historical Copper Futures Prices