Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-04-05 |
2.62 |
2.676 |
2.62 |
2.676 |
57,795 |
277,949 |
| 2017-04-04 |
2.604 |
2.606 |
2.604 |
2.606 |
74,384 |
277,774 |
| 2017-04-03 |
2.654 |
2.654 |
2.598 |
2.598 |
99,209 |
274,742 |
| 2017-03-31 |
2.67 |
2.67 |
2.63 |
2.65 |
650 |
2,669 |
| 2017-03-30 |
2.668 |
2.668 |
2.665 |
2.665 |
81,086 |
274,635 |
| 2017-03-29 |
2.659 |
2.67 |
2.659 |
2.67 |
90,061 |
273,316 |
| 2017-03-28 |
2.627 |
2.669 |
2.627 |
2.669 |
113,161 |
271,069 |
| 2017-03-27 |
2.631 |
2.631 |
2.625 |
2.625 |
55,941 |
266,504 |
| 2017-03-24 |
2.64 |
2.64 |
2.61 |
2.63 |
270 |
2,577 |
| 2017-03-23 |
2.627 |
2.637 |
2.627 |
2.637 |
79,899 |
268,469 |
| 2017-03-22 |
2.6 |
2.622 |
2.6 |
2.622 |
88,781 |
269,323 |
| 2017-03-21 |
2.65 |
2.65 |
2.6 |
2.61 |
191 |
2,713 |
| 2017-03-20 |
2.677 |
2.677 |
2.656 |
2.656 |
49,264 |
261,713 |
| 2017-03-17 |
2.668 |
2.68 |
2.668 |
2.68 |
62,295 |
260,261 |
| 2017-03-16 |
2.668 |
2.668 |
2.666 |
2.666 |
55,012 |
259,762 |
| 2017-03-15 |
2.639 |
2.646 |
2.639 |
2.646 |
72,163 |
260,056 |
| 2017-03-14 |
2.624 |
2.624 |
2.624 |
2.624 |
69,686 |
260,629 |
| 2017-03-13 |
2.6 |
2.617 |
2.6 |
2.617 |
86,504 |
262,556 |
| 2017-03-10 |
2.574 |
2.587 |
2.574 |
2.587 |
97,400 |
261,770 |
| 2017-03-09 |
2.585 |
2.585 |
2.57 |
2.57 |
92,826 |
264,449 |
| 2017-03-08 |
2.618 |
2.618 |
2.592 |
2.592 |
87,396 |
267,379 |
| 2017-03-07 |
2.65 |
2.65 |
2.61 |
2.61 |
75,127 |
268,499 |
| 2017-03-06 |
2.703 |
2.703 |
2.643 |
2.643 |
58,059 |
267,835 |
| 2017-03-03 |
2.685 |
2.687 |
2.685 |
2.687 |
68,290 |
267,781 |
| 2017-03-02 |
2.736 |
2.736 |
2.68 |
2.68 |
77,286 |
269,177 |
| 2017-03-01 |
2.709 |
2.727 |
2.709 |
2.727 |
64,937 |
267,935 |
| 2017-02-28 |
2.683 |
2.704 |
2.683 |
2.704 |
88,412 |
267,698 |
| 2017-02-27 |
2.673 |
2.688 |
2.673 |
2.688 |
132,080 |
274,203 |
| 2017-02-24 |
2.64 |
2.69 |
2.64 |
2.68 |
77,266 |
24,235 |
| 2017-02-23 |
2.737 |
2.737 |
2.643 |
2.643 |
106,457 |
282,342 |
More Historical Copper Futures Prices