Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2020-06-08 |
2.543 |
2.57 |
2.543 |
2.57 |
130,360 |
185,576 |
| 2020-06-05 |
2.49 |
2.57 |
2.48 |
2.56 |
55,020 |
96,379 |
| 2020-06-04 |
2.48 |
2.5 |
2.46 |
2.49 |
55,567 |
97,529 |
| 2020-06-01 |
2.43 |
2.475 |
2.43 |
2.475 |
68,438 |
179,233 |
| 2020-05-29 |
2.41 |
2.45 |
2.41 |
2.43 |
628 |
2,606 |
| 2020-05-28 |
2.385 |
2.413 |
2.385 |
2.413 |
85,029 |
175,747 |
| 2020-05-27 |
2.417 |
2.417 |
2.403 |
2.403 |
87,379 |
175,499 |
| 2020-05-26 |
2.39 |
2.439 |
2.39 |
2.439 |
68,761 |
174,857 |
| 2020-05-22 |
2.424 |
2.424 |
2.409 |
2.409 |
64,805 |
173,624 |
| 2020-05-21 |
2.457 |
2.457 |
2.452 |
2.452 |
62,208 |
173,211 |
| 2020-05-20 |
2.413 |
2.468 |
2.413 |
2.468 |
71,186 |
171,040 |
| 2020-05-19 |
2.44 |
2.44 |
2.4 |
2.42 |
149 |
2,844 |
| 2020-05-18 |
2.343 |
2.405 |
2.343 |
2.405 |
57,038 |
167,656 |
| 2020-05-15 |
2.359 |
2.359 |
2.334 |
2.334 |
61,612 |
167,632 |
| 2020-05-14 |
2.345 |
2.351 |
2.345 |
2.351 |
53,712 |
167,666 |
| 2020-05-13 |
2.339 |
2.349 |
2.339 |
2.349 |
58,173 |
168,470 |
| 2020-05-12 |
2.382 |
2.382 |
2.361 |
2.361 |
70,369 |
166,747 |
| 2020-05-11 |
2.41 |
2.43 |
2.37 |
2.38 |
372 |
2,827 |
| 2020-05-08 |
2.381 |
2.409 |
2.381 |
2.409 |
66,115 |
165,947 |
| 2020-05-07 |
2.336 |
2.386 |
2.336 |
2.386 |
53,214 |
163,909 |
| 2020-05-06 |
2.333 |
2.353 |
2.333 |
2.353 |
48,131 |
162,899 |
| 2020-05-05 |
2.32 |
2.34 |
2.31 |
2.33 |
140 |
2,960 |
| 2020-05-04 |
2.297 |
2.324 |
2.297 |
2.324 |
50,005 |
162,134 |
| 2020-05-01 |
2.34 |
2.34 |
2.29 |
2.31 |
475 |
3,034 |
| 2020-04-30 |
2.39 |
2.41 |
2.34 |
2.35 |
3,211 |
2,734 |
| 2020-04-29 |
2.344 |
2.375 |
2.344 |
2.375 |
71,208 |
166,600 |
| 2020-04-28 |
2.349 |
2.379 |
2.349 |
2.379 |
83,034 |
171,421 |
| 2020-04-27 |
2.36 |
2.39 |
2.32 |
2.35 |
38,437 |
15,978 |
| 2020-04-24 |
2.31 |
2.36 |
2.29 |
2.34 |
49,329 |
20,799 |
| 2020-04-23 |
2.285 |
2.324 |
2.285 |
2.324 |
87,060 |
180,331 |
More Historical Copper Futures Prices