Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-05-18 |
2.537 |
2.537 |
2.527 |
2.527 |
70,595 |
249,803 |
| 2017-05-17 |
2.55 |
2.55 |
2.543 |
2.543 |
61,407 |
250,251 |
| 2017-05-16 |
2.525 |
2.545 |
2.525 |
2.545 |
63,089 |
251,689 |
| 2017-05-15 |
2.524 |
2.533 |
2.524 |
2.533 |
51,834 |
251,283 |
| 2017-05-12 |
2.5 |
2.52 |
2.5 |
2.52 |
446 |
3,047 |
| 2017-05-11 |
2.495 |
2.501 |
2.495 |
2.501 |
75,204 |
245,677 |
| 2017-05-10 |
2.497 |
2.497 |
2.487 |
2.487 |
78,386 |
243,123 |
| 2017-05-09 |
2.49 |
2.49 |
2.49 |
2.49 |
112,076 |
243,192 |
| 2017-05-08 |
2.536 |
2.536 |
2.486 |
2.486 |
93,955 |
242,217 |
| 2017-05-05 |
2.51 |
2.53 |
2.5 |
2.52 |
610 |
3,094 |
| 2017-05-04 |
2.517 |
2.517 |
2.502 |
2.502 |
127,273 |
247,748 |
| 2017-05-03 |
2.626 |
2.626 |
2.533 |
2.533 |
99,894 |
248,643 |
| 2017-05-02 |
2.66 |
2.66 |
2.62 |
2.63 |
396 |
3,076 |
| 2017-05-01 |
2.6 |
2.67 |
2.59 |
2.66 |
604 |
3,135 |
| 2017-04-28 |
2.584 |
2.597 |
2.584 |
2.597 |
114,706 |
247,307 |
| 2017-04-27 |
2.591 |
2.591 |
2.58 |
2.58 |
127,496 |
251,674 |
| 2017-04-26 |
2.587 |
2.591 |
2.587 |
2.591 |
137,569 |
260,513 |
| 2017-04-25 |
2.555 |
2.582 |
2.555 |
2.582 |
112,526 |
265,895 |
| 2017-04-24 |
2.546 |
2.554 |
2.546 |
2.554 |
103,067 |
270,150 |
| 2017-04-21 |
2.54 |
2.57 |
2.52 |
2.54 |
86,505 |
49,805 |
| 2017-04-20 |
2.529 |
2.541 |
2.529 |
2.541 |
151,214 |
272,044 |
| 2017-04-19 |
2.528 |
2.534 |
2.528 |
2.534 |
163,798 |
275,401 |
| 2017-04-18 |
2.596 |
2.596 |
2.529 |
2.529 |
98,297 |
280,488 |
| 2017-04-17 |
2.566 |
2.595 |
2.566 |
2.595 |
121,804 |
285,372 |
| 2017-04-13 |
2.538 |
2.57 |
2.538 |
2.57 |
153,297 |
288,435 |
| 2017-04-12 |
2.61 |
2.61 |
2.544 |
2.544 |
143,344 |
284,852 |
| 2017-04-11 |
2.607 |
2.607 |
2.606 |
2.606 |
115,262 |
285,484 |
| 2017-04-10 |
2.644 |
2.644 |
2.602 |
2.602 |
138,821 |
286,596 |
| 2017-04-07 |
2.66 |
2.67 |
2.6 |
2.65 |
79,770 |
119,722 |
| 2017-04-06 |
2.68 |
2.69 |
2.65 |
2.66 |
104,391 |
120,142 |
More Historical Copper Futures Prices