Copper Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2020-04-22 |
2.251 |
2.318 |
2.251 |
2.318 |
167,280 |
181,947 |
| 2020-04-21 |
2.31 |
2.31 |
2.15 |
2.23 |
52,905 |
43,394 |
| 2020-04-20 |
2.346 |
2.346 |
2.335 |
2.335 |
76,977 |
188,350 |
| 2020-04-17 |
2.31 |
2.36 |
2.31 |
2.34 |
37,843 |
50,843 |
| 2020-04-16 |
2.298 |
2.305 |
2.298 |
2.305 |
65,792 |
194,146 |
| 2020-04-14 |
2.32 |
2.34 |
2.31 |
2.33 |
56,786 |
64,472 |
| 2020-04-13 |
2.3 |
2.35 |
2.26 |
2.3 |
62,382 |
69,255 |
| 2020-04-09 |
2.272 |
2.278 |
2.272 |
2.278 |
109,695 |
185,174 |
| 2020-04-08 |
2.249 |
2.278 |
2.249 |
2.278 |
118,749 |
185,408 |
| 2020-04-07 |
2.22 |
2.289 |
2.22 |
2.289 |
58,805 |
185,420 |
| 2020-04-06 |
2.189 |
2.235 |
2.189 |
2.235 |
57,028 |
186,589 |
| 2020-04-03 |
2.221 |
2.221 |
2.21 |
2.21 |
73,674 |
185,414 |
| 2020-04-02 |
2.172 |
2.233 |
2.172 |
2.233 |
69,576 |
183,905 |
| 2020-04-01 |
2.22 |
2.22 |
2.15 |
2.17 |
61,815 |
86,896 |
| 2020-03-31 |
2.178 |
2.24 |
2.178 |
2.24 |
61,336 |
181,533 |
| 2020-03-30 |
2.163 |
2.163 |
2.162 |
2.162 |
68,904 |
178,815 |
| 2020-03-27 |
2.19 |
2.2 |
2.17 |
2.17 |
465 |
3,163 |
| 2020-03-26 |
2.196 |
2.208 |
2.196 |
2.208 |
89,436 |
181,229 |
| 2020-03-25 |
2.217 |
2.234 |
2.217 |
2.234 |
105,925 |
183,715 |
| 2020-03-24 |
2.159 |
2.198 |
2.159 |
2.198 |
97,551 |
189,088 |
| 2020-03-23 |
2.121 |
2.121 |
2.12 |
2.12 |
105,219 |
192,290 |
| 2020-03-20 |
2.151 |
2.191 |
2.151 |
2.191 |
120,778 |
197,907 |
| 2020-03-19 |
2.18 |
2.2 |
1.98 |
2.19 |
604 |
3,303 |
| 2020-03-18 |
2.33 |
2.34 |
2.12 |
2.15 |
278 |
3,531 |
| 2020-03-17 |
2.39 |
2.41 |
2.31 |
2.32 |
517 |
3,493 |
| 2020-03-16 |
2.515 |
2.515 |
2.399 |
2.399 |
139,177 |
219,274 |
| 2020-03-13 |
2.44 |
2.53 |
2.41 |
2.47 |
404 |
3,637 |
| 2020-03-12 |
2.48 |
2.49 |
2.43 |
2.47 |
205 |
3,668 |
| 2020-03-11 |
2.54 |
2.54 |
2.48 |
2.51 |
821 |
3,668 |
| 2020-03-10 |
2.5 |
2.56 |
2.5 |
2.53 |
493 |
3,855 |
More Historical Copper Futures Prices