NEW YORK (AP) — Prices as of 4:30:00 PM Friday, November 14.

Copper (COMX)

25,000 lbs.- dollars per lb.
Contract Open High Low Last Change Today's Volume Thursday's Volume
Nov 25 5.0510 5.0510 5.0485 5.0495 -.0380 601 465
Dec 25 5.0615 5.0920 5.0020 5.0630 -.0390 48377 42028
Jan 26 5.0860 5.1055 5.0295 5.0850 -.0385 1203 312
Feb 26 5.1115 5.1135 5.0715 5.1110 -.0380 373 71
Mar 26 5.1325 5.1625 5.0760 5.1355 -.0375 17280 15785
Apr 26 5.1600 5.1610 5.1335 5.1590 -.0365 207 107
May 26 5.1790 5.1995 5.1250 5.1795 -.0365 6275 3190
Jun 26 5.1995 5.1995 5.1500 5.2010 -.0360 51 19
Jul 26 5.2180 5.2355 5.1735 5.2200 -.0350 2270 2042
Aug 26 5.2375 5.2375 5.2100 5.2380 -.0335 50 20
Sep 26 5.2515 5.2515 5.1985 5.2535 -.0325 731 633
Oct 26 5.2640 5.2650 5.2640 5.2685 -.0310 17
Nov 26 5.2785 5.2785 5.2785 5.2815 -.0300 9
Dec 26 5.2825 5.2825 5.2450 5.2890 -.0300 100 92
Jan 27 5.3025 -.0290
Feb 27 5.3100 -.0285
Mar 27 5.3190 -.0275 16 12
Apr 27 5.3290 -.0275
May 27 5.3280 5.3340 5.3280 5.3385 -.0270 4 5
Jun 27 5.3465 -.0270
Jul 27 5.3580 -.0270
Aug 27 5.3645 -.0270
Sep 27 5.3785 -.0270 1
Oct 27 5.3885 -.0270
Dec 27 5.4095 -.0270 1
Mar 28 5.4315 -.0270
May 28 5.4510 -.0270
Jul 28 5.4750 -.0270
Sep 28 5.4995 -.0270
Dec 28 5.5245 -.0270
Mar 29 5.5495 -.0270
May 29 5.9475 -.0270
Jul 29 5.9825 -.0270
Sep 29 6.0160 -.0270
Dec 29 6.0665 -.0270
Mar 30 6.1010 -.0270
May 30 6.1350 -.0270
Jul 30 6.1690 -.0270
Sep 30 6.1835 -.0270

Est vol 77,566

Thu.'s vol 64,781

Open int 269,885

Open Interest Change -2587