NEW YORK (AP) — Prices as of 4:30:00 PM Friday, November 07.

Copper (COMX)

25,000 lbs.- dollars per lb.
Contract Open High Low Last Change Today's Volume Thursday's Volume
Nov 25 4.9445 4.9450 4.9355 4.9380 -.0075 438 642
Dec 25 4.9735 5.0080 4.9515 4.9570 -.0105 35996 35261
Jan 26 4.9980 5.0290 4.9790 4.9790 -.0115 522 427
Feb 26 5.0255 5.0255 5.0255 5.0015 -.0130 239 95
Mar 26 5.0410 5.0745 5.0225 5.0270 -.0110 15907 10781
Apr 26 5.0665 5.0670 5.0485 5.0505 -.0110 91 208
May 26 5.0860 5.1185 5.0660 5.0700 -.0100 4153 4308
Jun 26 5.1060 5.1060 5.1060 5.0900 -.0105 63 76
Jul 26 5.1290 5.1465 5.1075 5.1110 -.0075 2520 1868
Aug 26 5.1400 5.1410 5.1400 5.1280 -.0065 92 22
Sep 26 5.1610 5.1690 5.1410 5.1420 -.0055 800 725
Oct 26 5.1795 5.1795 5.1795 5.1560 -.0060 5 41
Nov 26 5.1900 5.1900 5.1900 5.1675 -.0050 4 12
Dec 26 5.2050 5.2050 5.2050 5.1750 -.0030 221 220
Jan 27 5.2100 5.2100 5.2100 5.1860 -.0015 1 7
Feb 27 5.2150 5.2150 5.2150 5.1920 -.0015 1 3
Mar 27 5.2305 5.2305 5.2305 5.2020 -.0010 106 113
Apr 27 5.2570 5.2570 5.2570 5.2125 0 1 2
May 27 5.2215 +.0010 14 45
Jun 27 5.2700 5.2700 5.2700 5.2305 +.0030 1 2
Jul 27 5.2800 5.2800 5.2800 5.2425 +.0040 14 55
Aug 27 5.2510 +.0030
Sep 27 5.3010 5.3010 5.3010 5.2665 +.0015 13 30
Oct 27 5.2770 +.0015
Dec 27 5.3140 5.3140 5.3095 5.2995 +.0010 12 34
Mar 28 5.3215 +.0010
May 28 5.3410 +.0010
Jul 28 5.3650 +.0010
Sep 28 5.3895 +.0010
Dec 28 5.4145 +.0010
Mar 29 5.4395 +.0010
May 29 5.8375 +.0010
Jul 29 5.8725 +.0010
Sep 29 5.9060 +.0010
Dec 29 5.9565 +.0010
Mar 30 5.9910 +.0010
May 30 6.0250 +.0010
Jul 30 6.0590 +.0010
Sep 30 6.0735 +.0010

Est vol 61,214

Thu.'s vol 54,977

Open int 268,738

Open Interest Change -2055