NEW YORK (AP) — Prices as of 4:30:00 PM Friday, August 08.

Copper (COMX)

25,000 lbs.- dollars per lb.
Contract Open High Low Last Change Today's Volume Thursday's Volume
Aug 25 4.3875 4.4550 4.3875 4.4555 +.0770 470 810
Sep 25 4.4140 4.4915 4.4015 4.4715 +.0730 34662 24924
Oct 25 4.4450 4.5070 4.4360 4.4905 +.0710 123 175
Nov 25 4.4645 4.5275 4.4630 4.5115 +.0710 105 143
Dec 25 4.4760 4.5485 4.4625 4.5295 +.0710 15537 12627
Jan 26 4.5435 4.5515 4.5435 4.5510 +.0715 162 108
Feb 26 4.5225 4.5850 4.5225 4.5695 +.0710 41 14
Mar 26 4.5400 4.6030 4.5215 4.5845 +.0705 4415 3748
Apr 26 4.5955 4.5965 4.5955 4.6030 +.0700 29 22
May 26 4.5710 4.6255 4.5525 4.6150 +.0695 1339 1814
Jun 26 4.6415 4.6415 4.6415 4.6325 +.0690 11 28
Jul 26 4.5915 4.6530 4.5915 4.6425 +.0685 473 610
Aug 26 4.6760 4.6760 4.6760 4.6575 +.0675 8 7
Sep 26 4.6675 +.0665 312 436
Oct 26 4.6830 +.0650 4 4
Nov 26 4.6935 +.0640 5 4
Dec 26 4.7045 +.0630 145 87
Jan 27 4.7245 +.0665 21
Feb 27 4.7350 +.0645
Mar 27 4.7405 +.0620 6 35
Apr 27 4.7580 +.0620
May 27 4.7650 +.0630
Jun 27 4.7790 +.0630
Jul 27 4.7885 +.0630
Sep 27 4.8090 +.0630
Dec 27 4.8355 +.0630
Mar 28 4.8680 +.0630
May 28 4.8925 +.0630
Jul 28 4.9175 +.0630
Sep 28 4.9425 +.0630
Dec 28 4.9675 +.0630
Mar 29 4.9925 +.0630
May 29 5.3335 +.0630
Jul 29 5.3605 +.0630
Sep 29 5.3860 +.0630
Dec 29 5.4295 +.0630
Mar 30 5.4555 +.0630
May 30 5.4825 +.0630
Jul 30 5.5090 +.0630

Est vol 57,868

Thu.'s vol 45,596

Open int 198,840

Open Interest Change -238