Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-03-20 |
2.92 |
2.94 |
2.91 |
2.92 |
325 |
2,651 |
| 2019-03-19 |
2.91 |
2.94 |
2.91 |
2.92 |
117 |
2,734 |
| 2019-03-18 |
2.93 |
2.93 |
2.91 |
2.91 |
134 |
2,688 |
| 2019-03-15 |
2.89 |
2.92 |
2.89 |
2.9 |
250 |
2,683 |
| 2019-03-14 |
2.93 |
2.93 |
2.89 |
2.89 |
190 |
2,660 |
| 2019-03-13 |
2.93 |
2.94 |
2.92 |
2.93 |
215 |
2,645 |
| 2019-03-12 |
2.91 |
2.95 |
2.91 |
2.93 |
100 |
2,590 |
| 2019-03-11 |
2.9 |
2.91 |
2.9 |
2.9 |
296 |
2,567 |
| 2019-03-08 |
2.91 |
2.91 |
2.87 |
2.89 |
462 |
2,615 |
| 2019-03-07 |
2.917 |
2.917 |
2.912 |
2.912 |
73,668 |
259,332 |
| 2019-03-05 |
2.91 |
2.95 |
2.91 |
2.94 |
819 |
2,963 |
| 2019-03-04 |
2.93 |
2.95 |
2.9 |
2.91 |
255 |
3,480 |
| 2019-03-01 |
2.953 |
2.953 |
2.934 |
2.934 |
89,853 |
254,645 |
| 2019-02-28 |
2.968 |
2.968 |
2.95 |
2.95 |
103,824 |
253,789 |
| 2019-02-27 |
2.944 |
2.959 |
2.944 |
2.959 |
158,025 |
255,623 |
| 2019-02-26 |
2.948 |
2.948 |
2.944 |
2.944 |
162,506 |
250,597 |
| 2019-02-25 |
2.961 |
2.961 |
2.95 |
2.95 |
155,707 |
253,135 |
| 2019-02-20 |
2.874 |
2.93 |
2.874 |
2.93 |
217,384 |
253,256 |
| 2019-02-19 |
2.813 |
2.882 |
2.813 |
2.882 |
130,758 |
246,943 |
| 2019-02-15 |
2.771 |
2.803 |
2.771 |
2.803 |
109,715 |
251,986 |
| 2019-02-14 |
2.778 |
2.778 |
2.776 |
2.776 |
108,482 |
249,511 |
| 2019-02-13 |
2.775 |
2.775 |
2.774 |
2.774 |
107,469 |
245,475 |
| 2019-02-12 |
2.79 |
2.79 |
2.775 |
2.775 |
131,494 |
243,250 |
| 2019-02-11 |
2.809 |
2.809 |
2.792 |
2.792 |
107,040 |
243,333 |
| 2019-02-08 |
2.834 |
2.834 |
2.81 |
2.81 |
138,211 |
241,367 |
| 2019-02-07 |
2.826 |
2.829 |
2.826 |
2.829 |
92,024 |
244,171 |
| 2019-02-06 |
2.818 |
2.836 |
2.818 |
2.836 |
91,346 |
245,629 |
| 2019-02-05 |
2.803 |
2.817 |
2.803 |
2.817 |
104,325 |
250,513 |
| 2019-02-04 |
2.77 |
2.795 |
2.77 |
2.795 |
102,578 |
252,846 |
| 2019-02-01 |
2.783 |
2.783 |
2.775 |
2.775 |
111,274 |
255,812 |
More Historical Copper Futures Prices