Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2015-07-30 |
2.42 |
2.42 |
2.36 |
2.38 |
543 |
2,499 |
| 2015-07-29 |
2.417 |
2.417 |
2.408 |
2.408 |
68,898 |
163,656 |
| 2015-07-28 |
2.35 |
2.41 |
2.35 |
2.4 |
1,106 |
2,925 |
| 2015-07-27 |
2.39 |
2.39 |
2.34 |
2.35 |
341 |
3,442 |
| 2015-07-24 |
2.378 |
2.382 |
2.378 |
2.382 |
79,931 |
170,205 |
| 2015-07-23 |
2.435 |
2.435 |
2.386 |
2.386 |
49,875 |
167,911 |
| 2015-07-22 |
2.478 |
2.478 |
2.432 |
2.432 |
47,168 |
165,842 |
| 2015-07-21 |
2.487 |
2.487 |
2.478 |
2.478 |
44,541 |
166,717 |
| 2015-07-20 |
2.508 |
2.508 |
2.484 |
2.484 |
44,606 |
164,977 |
| 2015-07-17 |
2.525 |
2.525 |
2.505 |
2.505 |
44,998 |
163,390 |
| 2015-07-16 |
2.53 |
2.53 |
2.52 |
2.53 |
309 |
3,843 |
| 2015-07-15 |
2.544 |
2.544 |
2.531 |
2.531 |
49,125 |
161,713 |
| 2015-07-14 |
2.545 |
2.545 |
2.545 |
2.545 |
55,248 |
160,897 |
| 2015-07-13 |
2.537 |
2.556 |
2.537 |
2.556 |
44,611 |
159,985 |
| 2015-07-10 |
2.56 |
2.56 |
2.546 |
2.546 |
86,413 |
163,168 |
| 2015-07-09 |
2.5 |
2.558 |
2.5 |
2.558 |
121,041 |
165,363 |
| 2015-07-08 |
2.46 |
2.504 |
2.46 |
2.504 |
132,010 |
167,008 |
| 2015-07-07 |
2.508 |
2.508 |
2.451 |
2.451 |
109,296 |
167,416 |
| 2015-07-06 |
2.605 |
2.605 |
2.543 |
2.543 |
34,260 |
164,887 |
| 2015-07-02 |
2.638 |
2.638 |
2.635 |
2.635 |
52,517 |
167,716 |
| 2015-07-01 |
2.618 |
2.636 |
2.618 |
2.636 |
68,468 |
166,278 |
| 2015-06-30 |
2.638 |
2.638 |
2.624 |
2.624 |
65,522 |
167,715 |
| 2015-06-29 |
2.638 |
2.639 |
2.638 |
2.639 |
75,876 |
168,230 |
| 2015-06-26 |
2.625 |
2.645 |
2.625 |
2.645 |
79,328 |
170,293 |
| 2015-06-25 |
2.621 |
2.646 |
2.621 |
2.646 |
124,418 |
178,275 |
| 2015-06-24 |
2.609 |
2.647 |
2.609 |
2.647 |
82,077 |
184,635 |
| 2015-06-23 |
2.572 |
2.634 |
2.572 |
2.634 |
58,497 |
184,379 |
| 2015-06-22 |
2.57 |
2.58 |
2.56 |
2.57 |
46,480 |
55,521 |
| 2015-06-19 |
2.602 |
2.602 |
2.592 |
2.592 |
64,694 |
184,555 |
| 2015-06-18 |
2.614 |
2.629 |
2.614 |
2.629 |
56,781 |
181,222 |
More Historical Copper Futures Prices