Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2016-11-22 |
2.52 |
2.58 |
2.52 |
2.54 |
93,718 |
53,858 |
| 2016-11-21 |
2.473 |
2.513 |
2.473 |
2.513 |
135,694 |
242,348 |
| 2016-11-18 |
2.49 |
2.5 |
2.45 |
2.47 |
86,302 |
73,516 |
| 2016-11-17 |
2.47 |
2.488 |
2.47 |
2.488 |
158,951 |
237,047 |
| 2016-11-16 |
2.508 |
2.508 |
2.465 |
2.465 |
186,885 |
238,615 |
| 2016-11-15 |
2.521 |
2.521 |
2.502 |
2.502 |
185,297 |
235,397 |
| 2016-11-14 |
2.529 |
2.529 |
2.519 |
2.519 |
332,467 |
233,646 |
| 2016-11-11 |
2.53 |
2.73 |
2.5 |
2.51 |
166,534 |
107,091 |
| 2016-11-10 |
2.46 |
2.59 |
2.45 |
2.55 |
203,542 |
110,086 |
| 2016-11-09 |
2.38 |
2.47 |
2.32 |
2.46 |
153,520 |
114,125 |
| 2016-11-08 |
2.313 |
2.379 |
2.313 |
2.379 |
153,579 |
225,183 |
| 2016-11-07 |
2.262 |
2.307 |
2.262 |
2.307 |
104,742 |
220,465 |
| 2016-11-04 |
2.244 |
2.261 |
2.244 |
2.261 |
98,652 |
209,415 |
| 2016-11-03 |
2.221 |
2.245 |
2.221 |
2.245 |
105,149 |
203,559 |
| 2016-11-02 |
2.234 |
2.234 |
2.226 |
2.226 |
114,571 |
203,042 |
| 2016-11-01 |
2.21 |
2.23 |
2.2 |
2.23 |
79,762 |
111,723 |
| 2016-10-31 |
2.19 |
2.201 |
2.19 |
2.201 |
96,291 |
199,973 |
| 2016-10-28 |
2.16 |
2.19 |
2.16 |
2.19 |
684 |
1,576 |
| 2016-10-27 |
2.13 |
2.166 |
2.13 |
2.166 |
64,129 |
211,447 |
| 2016-10-26 |
2.123 |
2.14 |
2.123 |
2.14 |
103,457 |
213,569 |
| 2016-10-25 |
2.088 |
2.133 |
2.088 |
2.133 |
65,034 |
222,194 |
| 2016-10-24 |
2.09 |
2.1 |
2.09 |
2.09 |
171 |
1,745 |
| 2016-10-21 |
2.09 |
2.09 |
2.09 |
2.09 |
222 |
1,783 |
| 2016-10-20 |
2.101 |
2.101 |
2.091 |
2.091 |
74,022 |
213,357 |
| 2016-10-19 |
2.098 |
2.098 |
2.097 |
2.097 |
73,353 |
207,729 |
| 2016-10-18 |
2.105 |
2.105 |
2.098 |
2.098 |
70,972 |
203,142 |
| 2016-10-17 |
2.106 |
2.106 |
2.1 |
2.1 |
78,960 |
202,198 |
| 2016-10-14 |
2.118 |
2.118 |
2.104 |
2.104 |
111,592 |
195,649 |
| 2016-10-13 |
2.13 |
2.13 |
2.115 |
2.115 |
55,103 |
186,911 |
| 2016-10-12 |
2.188 |
2.188 |
2.17 |
2.17 |
71,739 |
185,814 |
More Historical Copper Futures Prices