Copper Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-07-21 |
2.92 |
2.941 |
2.92 |
2.941 |
75,495 |
226,634 |
2020-07-20 |
2.894 |
2.899 |
2.894 |
2.899 |
58,386 |
222,318 |
2020-07-17 |
2.9 |
2.91 |
2.88 |
2.9 |
357 |
3,380 |
2020-07-16 |
2.9 |
2.9 |
2.85 |
2.89 |
907 |
3,311 |
2020-07-15 |
2.916 |
2.916 |
2.871 |
2.871 |
108,065 |
221,410 |
2020-07-14 |
2.911 |
2.916 |
2.911 |
2.916 |
136,052 |
220,022 |
2020-07-13 |
2.92 |
2.98 |
2.9 |
2.95 |
267 |
2,954 |
2020-07-10 |
2.83 |
2.91 |
2.82 |
2.89 |
99 |
2,937 |
2020-07-09 |
2.82 |
2.87 |
2.82 |
2.83 |
118 |
2,912 |
2020-07-08 |
2.78 |
2.82 |
2.78 |
2.82 |
175 |
2,860 |
2020-07-07 |
2.78 |
2.79 |
2.74 |
2.79 |
216 |
2,834 |
2020-07-06 |
2.721 |
2.766 |
2.721 |
2.766 |
78,276 |
195,164 |
2020-07-02 |
2.75 |
2.75 |
2.734 |
2.734 |
90,770 |
194,239 |
2020-07-01 |
2.72 |
2.75 |
2.71 |
2.73 |
180 |
2,750 |
2020-06-30 |
2.69 |
2.714 |
2.69 |
2.714 |
81,566 |
191,767 |
2020-06-29 |
2.65 |
2.69 |
2.65 |
2.68 |
32,639 |
9,371 |
2020-06-26 |
2.666 |
2.672 |
2.666 |
2.672 |
94,191 |
191,297 |
2020-06-25 |
2.65 |
2.67 |
2.63 |
2.66 |
61,120 |
24,287 |
2020-06-24 |
2.65 |
2.68 |
2.63 |
2.65 |
61,614 |
28,681 |
2020-06-23 |
2.66 |
2.67 |
2.62 |
2.66 |
59,600 |
34,717 |
2020-06-22 |
2.602 |
2.656 |
2.602 |
2.656 |
95,582 |
185,355 |
2020-06-19 |
2.594 |
2.615 |
2.594 |
2.615 |
76,939 |
184,670 |
2020-06-18 |
2.588 |
2.591 |
2.588 |
2.591 |
73,167 |
182,870 |
2020-06-17 |
2.564 |
2.592 |
2.564 |
2.592 |
116,902 |
180,741 |
2020-06-16 |
2.58 |
2.62 |
2.53 |
2.56 |
74,753 |
49,943 |
2020-06-15 |
2.59 |
2.6 |
2.54 |
2.57 |
86,792 |
53,566 |
2020-06-12 |
2.58 |
2.62 |
2.56 |
2.6 |
99,497 |
57,988 |
2020-06-11 |
2.68 |
2.68 |
2.56 |
2.59 |
95,233 |
64,794 |
2020-06-10 |
2.601 |
2.657 |
2.601 |
2.657 |
120,068 |
181,310 |
2020-06-09 |
2.58 |
2.601 |
2.58 |
2.601 |
110,869 |
181,156 |
More Historical Copper Futures Prices