Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2016-07-18 |
2.217 |
2.234 |
2.217 |
2.234 |
75,371 |
173,666 |
| 2016-07-15 |
2.24 |
2.27 |
2.23 |
2.23 |
253 |
1,962 |
| 2016-07-14 |
2.237 |
2.241 |
2.237 |
2.241 |
116,886 |
169,791 |
| 2016-07-13 |
2.214 |
2.238 |
2.214 |
2.238 |
90,222 |
166,225 |
| 2016-07-12 |
2.149 |
2.211 |
2.149 |
2.211 |
66,200 |
166,761 |
| 2016-07-08 |
2.12 |
2.12 |
2.119 |
2.119 |
58,465 |
166,007 |
| 2016-07-07 |
2.154 |
2.154 |
2.123 |
2.123 |
77,823 |
162,325 |
| 2016-07-06 |
2.184 |
2.184 |
2.152 |
2.152 |
116,684 |
164,665 |
| 2016-07-05 |
2.23 |
2.25 |
2.17 |
2.18 |
618 |
1,709 |
| 2016-07-01 |
2.197 |
2.215 |
2.197 |
2.215 |
63,614 |
166,000 |
| 2016-06-30 |
2.19 |
2.2 |
2.17 |
2.19 |
7,536 |
5,627 |
| 2016-06-29 |
2.177 |
2.184 |
2.177 |
2.184 |
94,930 |
167,800 |
| 2016-06-28 |
2.13 |
2.17 |
2.13 |
2.17 |
87,324 |
171,815 |
| 2016-06-27 |
2.11 |
2.14 |
2.1 |
2.12 |
88,240 |
20,150 |
| 2016-06-24 |
2.167 |
2.167 |
2.112 |
2.112 |
151,216 |
183,655 |
| 2016-06-23 |
2.14 |
2.164 |
2.14 |
2.164 |
119,360 |
200,978 |
| 2016-06-22 |
2.127 |
2.136 |
2.127 |
2.136 |
110,330 |
215,529 |
| 2016-06-21 |
2.09 |
2.13 |
2.07 |
2.12 |
59,826 |
85,788 |
| 2016-06-20 |
2.054 |
2.094 |
2.054 |
2.094 |
66,918 |
228,778 |
| 2016-06-17 |
2.052 |
2.052 |
2.05 |
2.05 |
102,808 |
231,919 |
| 2016-06-16 |
2.092 |
2.092 |
2.05 |
2.05 |
116,127 |
232,131 |
| 2016-06-15 |
2.043 |
2.094 |
2.043 |
2.094 |
74,163 |
239,071 |
| 2016-06-14 |
2.054 |
2.054 |
2.045 |
2.045 |
108,509 |
242,928 |
| 2016-06-13 |
2.033 |
2.058 |
2.033 |
2.058 |
87,051 |
237,947 |
| 2016-06-10 |
2.041 |
2.041 |
2.032 |
2.032 |
115,001 |
236,533 |
| 2016-06-09 |
2.065 |
2.065 |
2.04 |
2.04 |
96,309 |
226,909 |
| 2016-06-08 |
2.056 |
2.063 |
2.056 |
2.063 |
127,333 |
227,927 |
| 2016-06-07 |
2.119 |
2.119 |
2.051 |
2.051 |
87,224 |
216,906 |
| 2016-06-06 |
2.12 |
2.15 |
2.11 |
2.12 |
84,456 |
133,395 |
| 2016-06-03 |
2.07 |
2.14 |
2.07 |
2.11 |
52,358 |
141,167 |
More Historical Copper Futures Prices