Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-11-01 |
2.65 |
2.73 |
2.64 |
2.72 |
95,451 |
121,910 |
| 2018-10-31 |
2.67 |
2.68 |
2.65 |
2.66 |
890 |
3,058 |
| 2018-10-30 |
2.71 |
2.72 |
2.66 |
2.66 |
971 |
2,990 |
| 2018-10-29 |
2.73 |
2.77 |
2.7 |
2.74 |
1,092 |
3,081 |
| 2018-10-26 |
2.726 |
2.744 |
2.726 |
2.744 |
109,172 |
248,213 |
| 2018-10-25 |
2.74 |
2.76 |
2.71 |
2.75 |
109 |
3,461 |
| 2018-10-24 |
2.75 |
2.76 |
2.74 |
2.75 |
304 |
3,460 |
| 2018-10-23 |
2.765 |
2.765 |
2.747 |
2.747 |
96,407 |
243,650 |
| 2018-10-22 |
2.79 |
2.79 |
2.774 |
2.774 |
97,180 |
241,085 |
| 2018-10-19 |
2.729 |
2.768 |
2.729 |
2.768 |
119,257 |
239,235 |
| 2018-10-18 |
2.764 |
2.764 |
2.738 |
2.738 |
110,395 |
237,197 |
| 2018-10-17 |
2.773 |
2.773 |
2.767 |
2.767 |
89,105 |
237,336 |
| 2018-10-16 |
2.77 |
2.771 |
2.77 |
2.771 |
105,949 |
236,751 |
| 2018-10-15 |
2.81 |
2.83 |
2.77 |
2.78 |
158 |
2,947 |
| 2018-10-12 |
2.776 |
2.793 |
2.776 |
2.793 |
184,491 |
236,819 |
| 2018-10-11 |
2.74 |
2.797 |
2.74 |
2.797 |
122,575 |
235,304 |
| 2018-10-10 |
2.805 |
2.805 |
2.769 |
2.769 |
129,535 |
235,478 |
| 2018-10-09 |
2.765 |
2.795 |
2.765 |
2.795 |
100,807 |
234,675 |
| 2018-10-08 |
2.765 |
2.765 |
2.755 |
2.755 |
121,723 |
234,268 |
| 2018-10-05 |
2.767 |
2.767 |
2.751 |
2.751 |
117,016 |
235,300 |
| 2018-10-04 |
2.82 |
2.82 |
2.765 |
2.765 |
100,058 |
236,338 |
| 2018-10-03 |
2.808 |
2.823 |
2.808 |
2.823 |
121,959 |
234,368 |
| 2018-10-02 |
2.766 |
2.795 |
2.766 |
2.795 |
118,043 |
237,057 |
| 2018-09-28 |
2.77 |
2.787 |
2.77 |
2.787 |
119,243 |
236,685 |
| 2018-09-27 |
2.799 |
2.799 |
2.765 |
2.765 |
106,115 |
236,088 |
| 2018-09-26 |
2.802 |
2.807 |
2.802 |
2.807 |
139,025 |
237,120 |
| 2018-09-25 |
2.805 |
2.805 |
2.804 |
2.804 |
115,140 |
235,481 |
| 2018-09-24 |
2.823 |
2.823 |
2.816 |
2.816 |
204,021 |
234,631 |
| 2018-09-21 |
2.75 |
2.84 |
2.75 |
2.84 |
451 |
4,423 |
| 2018-09-20 |
2.712 |
2.721 |
2.712 |
2.721 |
106,937 |
235,900 |
More Historical Copper Futures Prices