Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-02-22 |
2.742 |
2.742 |
2.733 |
2.733 |
178,636 |
283,805 |
| 2017-02-21 |
2.707 |
2.746 |
2.707 |
2.746 |
120,174 |
288,160 |
| 2017-02-17 |
2.711 |
2.711 |
2.706 |
2.706 |
181,699 |
294,065 |
| 2017-02-16 |
2.74 |
2.76 |
2.69 |
2.72 |
87,012 |
84,346 |
| 2017-02-15 |
2.743 |
2.743 |
2.736 |
2.736 |
197,033 |
296,125 |
| 2017-02-14 |
2.786 |
2.786 |
2.731 |
2.731 |
128,370 |
300,996 |
| 2017-02-13 |
2.777 |
2.777 |
2.777 |
2.777 |
175,493 |
297,286 |
| 2017-02-10 |
2.657 |
2.762 |
2.657 |
2.762 |
104,271 |
289,979 |
| 2017-02-09 |
2.666 |
2.666 |
2.648 |
2.648 |
110,202 |
293,509 |
| 2017-02-08 |
2.639 |
2.661 |
2.639 |
2.661 |
102,573 |
291,924 |
| 2017-02-07 |
2.649 |
2.649 |
2.626 |
2.626 |
82,698 |
293,014 |
| 2017-02-06 |
2.62 |
2.646 |
2.62 |
2.646 |
114,383 |
294,127 |
| 2017-02-03 |
2.68 |
2.69 |
2.61 |
2.62 |
55,313 |
139,347 |
| 2017-02-02 |
2.714 |
2.714 |
2.678 |
2.678 |
80,605 |
297,830 |
| 2017-02-01 |
2.73 |
2.74 |
2.7 |
2.71 |
59,639 |
148,492 |
| 2017-01-31 |
2.658 |
2.722 |
2.658 |
2.722 |
87,568 |
284,530 |
| 2017-01-27 |
2.66 |
2.68 |
2.66 |
2.68 |
59,133 |
283,371 |
| 2017-01-26 |
2.71 |
2.72 |
2.65 |
2.67 |
419 |
2,423 |
| 2017-01-25 |
2.7 |
2.71 |
2.68 |
2.71 |
1,151 |
2,398 |
| 2017-01-24 |
2.64 |
2.71 |
2.64 |
2.7 |
189 |
2,409 |
| 2017-01-23 |
2.63 |
2.65 |
2.62 |
2.64 |
391 |
2,417 |
| 2017-01-20 |
2.61 |
2.63 |
2.6 |
2.62 |
364 |
2,186 |
| 2017-01-19 |
2.622 |
2.622 |
2.602 |
2.602 |
60,464 |
254,073 |
| 2017-01-18 |
2.61 |
2.61 |
2.608 |
2.608 |
129,212 |
251,782 |
| 2017-01-17 |
2.696 |
2.696 |
2.617 |
2.617 |
107,847 |
252,024 |
| 2017-01-13 |
2.662 |
2.681 |
2.662 |
2.681 |
109,797 |
246,151 |
| 2017-01-12 |
2.61 |
2.67 |
2.6 |
2.67 |
297 |
2,240 |
| 2017-01-11 |
2.6 |
2.61 |
2.6 |
2.61 |
499 |
2,249 |
| 2017-01-10 |
2.549 |
2.604 |
2.549 |
2.604 |
73,422 |
230,169 |
| 2017-01-09 |
2.542 |
2.542 |
2.53 |
2.53 |
58,491 |
227,643 |
More Historical Copper Futures Prices