Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2015-12-08 |
2.045 |
2.048 |
2.045 |
2.048 |
49,209 |
182,026 |
| 2015-12-07 |
2.073 |
2.073 |
2.045 |
2.045 |
58,000 |
178,660 |
| 2015-12-04 |
2.05 |
2.09 |
2.05 |
2.08 |
530 |
2,029 |
| 2015-12-03 |
2.044 |
2.056 |
2.044 |
2.056 |
64,008 |
184,860 |
| 2015-12-02 |
2.073 |
2.073 |
2.029 |
2.029 |
64,653 |
180,517 |
| 2015-12-01 |
2.047 |
2.067 |
2.047 |
2.067 |
62,476 |
178,769 |
| 2015-11-30 |
2.063 |
2.063 |
2.045 |
2.045 |
106,406 |
178,428 |
| 2015-11-27 |
2.094 |
2.094 |
2.051 |
2.051 |
101,848 |
180,797 |
| 2015-11-25 |
2.056 |
2.056 |
2.045 |
2.045 |
139,950 |
186,199 |
| 2015-11-24 |
2.019 |
2.054 |
2.019 |
2.054 |
121,709 |
190,587 |
| 2015-11-23 |
2.043 |
2.043 |
2.02 |
2.02 |
99,958 |
194,451 |
| 2015-11-20 |
2.07 |
2.1 |
2.03 |
2.06 |
58,171 |
55,227 |
| 2015-11-19 |
2.071 |
2.077 |
2.071 |
2.077 |
80,957 |
192,722 |
| 2015-11-18 |
2.095 |
2.095 |
2.078 |
2.078 |
101,438 |
193,328 |
| 2015-11-17 |
2.12 |
2.13 |
2.07 |
2.1 |
66,037 |
72,670 |
| 2015-11-16 |
2.159 |
2.159 |
2.118 |
2.118 |
69,804 |
188,124 |
| 2015-11-13 |
2.167 |
2.17 |
2.167 |
2.17 |
111,135 |
185,361 |
| 2015-11-12 |
2.214 |
2.214 |
2.173 |
2.173 |
73,024 |
176,500 |
| 2015-11-11 |
2.219 |
2.219 |
2.217 |
2.217 |
98,655 |
173,872 |
| 2015-11-10 |
2.23 |
2.24 |
2.21 |
2.22 |
50,020 |
86,693 |
| 2015-11-09 |
2.235 |
2.235 |
2.23 |
2.23 |
101,717 |
176,740 |
| 2015-11-06 |
2.254 |
2.254 |
2.242 |
2.242 |
105,290 |
173,178 |
| 2015-11-05 |
2.319 |
2.319 |
2.254 |
2.254 |
70,280 |
166,320 |
| 2015-11-04 |
2.331 |
2.331 |
2.32 |
2.32 |
70,143 |
165,386 |
| 2015-11-03 |
2.314 |
2.327 |
2.314 |
2.327 |
57,225 |
165,488 |
| 2015-11-02 |
2.306 |
2.316 |
2.306 |
2.316 |
58,634 |
165,849 |
| 2015-10-30 |
2.32 |
2.32 |
2.31 |
2.31 |
439 |
2,589 |
| 2015-10-29 |
2.33 |
2.34 |
2.32 |
2.32 |
615 |
2,597 |
| 2015-10-28 |
2.35 |
2.36 |
2.33 |
2.36 |
614 |
2,608 |
| 2015-10-27 |
2.372 |
2.372 |
2.358 |
2.358 |
49,320 |
162,788 |
More Historical Copper Futures Prices