Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2015-09-14 |
2.459 |
2.459 |
2.414 |
2.414 |
58,569 |
155,350 |
| 2015-09-11 |
2.45 |
2.47 |
2.43 |
2.46 |
174 |
2,987 |
| 2015-09-10 |
2.43 |
2.48 |
2.43 |
2.45 |
270 |
3,000 |
| 2015-09-09 |
2.433 |
2.443 |
2.433 |
2.443 |
117,949 |
159,016 |
| 2015-09-08 |
2.322 |
2.439 |
2.322 |
2.439 |
42,958 |
156,461 |
| 2015-09-04 |
2.371 |
2.371 |
2.32 |
2.32 |
53,804 |
158,859 |
| 2015-09-03 |
2.337 |
2.39 |
2.337 |
2.39 |
51,922 |
158,388 |
| 2015-09-02 |
2.293 |
2.333 |
2.293 |
2.333 |
46,846 |
158,648 |
| 2015-09-01 |
2.331 |
2.331 |
2.303 |
2.303 |
40,700 |
157,487 |
| 2015-08-31 |
2.347 |
2.347 |
2.338 |
2.338 |
73,206 |
159,167 |
| 2015-08-28 |
2.34 |
2.37 |
2.31 |
2.35 |
38,198 |
8,994 |
| 2015-08-27 |
2.266 |
2.334 |
2.266 |
2.334 |
98,963 |
163,125 |
| 2015-08-26 |
2.303 |
2.303 |
2.251 |
2.251 |
121,624 |
166,991 |
| 2015-08-25 |
2.247 |
2.323 |
2.247 |
2.323 |
148,720 |
172,041 |
| 2015-08-24 |
2.294 |
2.294 |
2.269 |
2.269 |
82,326 |
173,709 |
| 2015-08-21 |
2.326 |
2.326 |
2.307 |
2.307 |
87,451 |
180,976 |
| 2015-08-20 |
2.272 |
2.323 |
2.272 |
2.323 |
74,715 |
188,532 |
| 2015-08-19 |
2.28 |
2.3 |
2.26 |
2.28 |
54,963 |
73,091 |
| 2015-08-18 |
2.32 |
2.33 |
2.27 |
2.29 |
45,109 |
78,925 |
| 2015-08-17 |
2.34 |
2.35 |
2.31 |
2.32 |
41,211 |
84,116 |
| 2015-08-13 |
2.349 |
2.366 |
2.349 |
2.366 |
74,527 |
196,593 |
| 2015-08-12 |
2.34 |
2.36 |
2.29 |
2.35 |
84,514 |
103,607 |
| 2015-08-11 |
2.39 |
2.43 |
2.31 |
2.33 |
71,154 |
104,110 |
| 2015-08-10 |
2.32 |
2.41 |
2.31 |
2.4 |
61,218 |
106,183 |
| 2015-08-07 |
2.34 |
2.35 |
2.31 |
2.33 |
38,605 |
109,383 |
| 2015-08-06 |
2.352 |
2.352 |
2.348 |
2.348 |
69,184 |
182,067 |
| 2015-08-05 |
2.353 |
2.353 |
2.353 |
2.353 |
57,088 |
181,276 |
| 2015-08-04 |
2.34 |
2.37 |
2.33 |
2.36 |
57,518 |
110,146 |
| 2015-08-03 |
2.356 |
2.356 |
2.348 |
2.348 |
56,106 |
172,388 |
| 2015-07-31 |
2.37 |
2.39 |
2.35 |
2.37 |
1,104 |
2,420 |
More Historical Copper Futures Prices