Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2017-01-06 |
2.531 |
2.538 |
2.531 |
2.538 |
77,335 |
228,221 |
| 2017-01-05 |
2.546 |
2.546 |
2.53 |
2.53 |
79,228 |
228,912 |
| 2017-01-04 |
2.487 |
2.548 |
2.487 |
2.548 |
74,278 |
223,874 |
| 2017-01-03 |
2.506 |
2.506 |
2.481 |
2.481 |
35,857 |
224,109 |
| 2016-12-30 |
2.493 |
2.498 |
2.493 |
2.498 |
47,680 |
224,233 |
| 2016-12-29 |
2.5 |
2.51 |
2.48 |
2.48 |
300 |
2,950 |
| 2016-12-28 |
2.517 |
2.517 |
2.495 |
2.495 |
41,346 |
227,733 |
| 2016-12-27 |
2.46 |
2.508 |
2.46 |
2.508 |
43,197 |
226,621 |
| 2016-12-23 |
2.503 |
2.503 |
2.473 |
2.473 |
60,181 |
229,225 |
| 2016-12-22 |
2.49 |
2.5 |
2.45 |
2.49 |
414 |
3,065 |
| 2016-12-21 |
2.502 |
2.502 |
2.492 |
2.492 |
49,850 |
233,042 |
| 2016-12-20 |
2.49 |
2.5 |
2.48 |
2.5 |
438 |
3,073 |
| 2016-12-19 |
2.526 |
2.526 |
2.497 |
2.497 |
65,737 |
237,220 |
| 2016-12-16 |
2.597 |
2.597 |
2.561 |
2.561 |
77,342 |
237,402 |
| 2016-12-15 |
2.59 |
2.61 |
2.57 |
2.6 |
506 |
2,948 |
| 2016-12-14 |
2.587 |
2.6 |
2.587 |
2.6 |
77,672 |
236,822 |
| 2016-12-13 |
2.595 |
2.595 |
2.593 |
2.593 |
76,481 |
238,003 |
| 2016-12-12 |
2.665 |
2.665 |
2.613 |
2.613 |
69,775 |
236,116 |
| 2016-12-09 |
2.621 |
2.642 |
2.621 |
2.642 |
96,754 |
236,443 |
| 2016-12-08 |
2.64 |
2.67 |
2.61 |
2.62 |
329 |
2,685 |
| 2016-12-07 |
2.662 |
2.662 |
2.637 |
2.637 |
80,723 |
236,290 |
| 2016-12-06 |
2.688 |
2.688 |
2.672 |
2.672 |
86,380 |
238,763 |
| 2016-12-05 |
2.61 |
2.689 |
2.61 |
2.689 |
73,853 |
234,437 |
| 2016-12-02 |
2.626 |
2.626 |
2.615 |
2.615 |
99,447 |
236,860 |
| 2016-12-01 |
2.624 |
2.632 |
2.624 |
2.632 |
142,175 |
234,786 |
| 2016-11-30 |
2.59 |
2.64 |
2.54 |
2.62 |
15,879 |
6,744 |
| 2016-11-29 |
2.65 |
2.66 |
2.57 |
2.6 |
79,408 |
9,927 |
| 2016-11-28 |
2.671 |
2.671 |
2.656 |
2.656 |
250,140 |
229,982 |
| 2016-11-25 |
2.68 |
2.68 |
2.667 |
2.667 |
163,353 |
233,404 |
| 2016-11-23 |
2.545 |
2.606 |
2.545 |
2.606 |
140,632 |
236,293 |
More Historical Copper Futures Prices