Copper Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-09-03 |
3.02 |
3.02 |
2.95 |
2.96 |
474 |
3,101 |
2020-09-02 |
3.011 |
3.011 |
3.003 |
3.003 |
97,695 |
233,226 |
2020-09-01 |
3.039 |
3.039 |
3.01 |
3.01 |
55,841 |
231,031 |
2020-08-31 |
3.01 |
3.04 |
3.01 |
3.04 |
13,122 |
5,836 |
2020-08-28 |
2.98 |
3.02 |
2.97 |
3 |
45,428 |
9,064 |
2020-08-26 |
2.94 |
2.98 |
2.93 |
2.96 |
45,194 |
26,092 |
2020-08-25 |
2.92 |
2.94 |
2.91 |
2.93 |
61,333 |
31,075 |
2020-08-24 |
2.92 |
2.96 |
2.91 |
2.93 |
75,778 |
40,259 |
2020-08-21 |
2.99 |
2.99 |
2.914 |
2.914 |
119,516 |
235,314 |
2020-08-20 |
3.001 |
3.001 |
2.97 |
2.97 |
148,606 |
238,079 |
2020-08-19 |
2.975 |
3.019 |
2.975 |
3.019 |
132,478 |
232,581 |
2020-08-17 |
2.86 |
2.92 |
2.84 |
2.9 |
65,617 |
56,210 |
2020-08-14 |
2.797 |
2.856 |
2.797 |
2.856 |
145,770 |
222,631 |
2020-08-13 |
2.882 |
2.882 |
2.804 |
2.804 |
134,907 |
230,550 |
2020-08-12 |
2.85 |
2.887 |
2.85 |
2.887 |
109,549 |
227,430 |
2020-08-11 |
2.86 |
2.88 |
2.84 |
2.88 |
105,875 |
85,301 |
2020-08-10 |
2.786 |
2.859 |
2.786 |
2.859 |
177,423 |
230,430 |
2020-08-07 |
2.92 |
2.92 |
2.78 |
2.79 |
65,980 |
110,510 |
2020-08-06 |
2.917 |
2.917 |
2.906 |
2.906 |
106,281 |
234,638 |
2020-08-05 |
2.91 |
2.94 |
2.89 |
2.92 |
61,213 |
111,809 |
2020-08-04 |
2.915 |
2.915 |
2.89 |
2.89 |
88,807 |
233,665 |
2020-08-03 |
2.867 |
2.908 |
2.867 |
2.908 |
100,243 |
229,957 |
2020-07-31 |
2.92 |
2.92 |
2.85 |
2.86 |
874 |
2,948 |
2020-07-30 |
2.923 |
2.923 |
2.905 |
2.905 |
69,648 |
234,590 |
2020-07-29 |
2.9 |
2.93 |
2.89 |
2.91 |
679 |
3,227 |
2020-07-28 |
2.91 |
2.93 |
2.88 |
2.91 |
208 |
3,320 |
2020-07-27 |
2.89 |
2.91 |
2.88 |
2.89 |
459 |
3,407 |
2020-07-24 |
2.92 |
2.92 |
2.86 |
2.89 |
402 |
3,591 |
2020-07-23 |
2.919 |
2.925 |
2.919 |
2.925 |
88,081 |
226,301 |
2020-07-22 |
2.96 |
2.96 |
2.89 |
2.91 |
297 |
3,628 |
More Historical Copper Futures Prices