Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2016-01-22 |
2 |
2.02 |
1.99 |
2 |
211 |
1,790 |
| 2016-01-21 |
1.981 |
1.993 |
1.981 |
1.993 |
59,708 |
199,031 |
| 2016-01-20 |
1.972 |
1.972 |
1.956 |
1.956 |
90,684 |
199,011 |
| 2016-01-19 |
1.943 |
1.974 |
1.943 |
1.974 |
51,953 |
201,346 |
| 2016-01-15 |
1.981 |
1.981 |
1.94 |
1.94 |
83,785 |
200,802 |
| 2016-01-14 |
1.95 |
1.99 |
1.95 |
1.97 |
292 |
1,756 |
| 2016-01-13 |
1.96 |
1.97 |
1.95 |
1.95 |
157 |
1,705 |
| 2016-01-12 |
1.966 |
1.966 |
1.953 |
1.953 |
85,790 |
188,366 |
| 2016-01-11 |
2.01 |
19.68 |
2.01 |
19.68 |
71,718 |
180,872 |
| 2016-01-08 |
2.02 |
2.02 |
2.017 |
2.017 |
116,813 |
179,355 |
| 2016-01-07 |
2.088 |
2.088 |
2.016 |
2.016 |
45,558 |
171,286 |
| 2016-01-06 |
2.081 |
2.081 |
2.081 |
2.081 |
46,332 |
171,819 |
| 2016-01-05 |
2.071 |
2.089 |
2.071 |
2.089 |
63,408 |
172,277 |
| 2016-01-04 |
2.128 |
2.128 |
2.071 |
2.071 |
27,861 |
165,641 |
| 2015-12-31 |
2.14 |
2.14 |
2.11 |
2.13 |
640 |
2,219 |
| 2015-12-30 |
2.13 |
2.137 |
2.13 |
2.137 |
46,629 |
167,328 |
| 2015-12-29 |
2.075 |
2.125 |
2.075 |
2.125 |
25,408 |
171,448 |
| 2015-12-28 |
2.118 |
2.118 |
2.067 |
2.067 |
17,688 |
169,267 |
| 2015-12-24 |
2.118 |
2.118 |
2.112 |
2.112 |
29,663 |
170,121 |
| 2015-12-23 |
2.106 |
2.112 |
2.106 |
2.112 |
33,664 |
170,210 |
| 2015-12-22 |
2.133 |
2.133 |
2.097 |
2.097 |
43,045 |
172,336 |
| 2015-12-21 |
2.109 |
2.129 |
2.109 |
2.129 |
65,001 |
174,599 |
| 2015-12-18 |
2.036 |
2.103 |
2.036 |
2.103 |
51,386 |
179,563 |
| 2015-12-17 |
2.068 |
2.068 |
2.035 |
2.035 |
55,667 |
176,109 |
| 2015-12-16 |
2.056 |
2.061 |
2.056 |
2.061 |
64,455 |
178,761 |
| 2015-12-15 |
2.104 |
2.104 |
2.051 |
2.051 |
43,495 |
175,250 |
| 2015-12-14 |
2.11 |
2.11 |
2.104 |
2.104 |
75,829 |
175,383 |
| 2015-12-11 |
2.06 |
2.108 |
2.06 |
2.108 |
35,074 |
178,097 |
| 2015-12-10 |
2.063 |
2.065 |
2.063 |
2.065 |
56,752 |
178,422 |
| 2015-12-09 |
2.064 |
2.064 |
2.06 |
2.06 |
49,392 |
179,248 |
More Historical Copper Futures Prices