NEW YORK (AP) — Prices as of 4:30:00 PM Wednesday, November 19.

Copper (COMX)

25,000 lbs.- dollars per lb.
Contract Open High Low Last Change Today's Volume Tuesday's Volume
Nov 25 5.0100 5.0105 5.0060 5.0080 +.0455 1044 599
Dec 25 4.9680 5.0395 4.9530 5.0185 +.0445 44803 48569
Jan 26 4.9915 5.0545 4.9900 5.0450 +.0455 1309 708
Feb 26 5.0450 5.0760 5.0440 5.0725 +.0470 403 271
Mar 26 5.0455 5.1155 5.0290 5.0970 +.0465 28337 27458
Apr 26 5.0640 5.1315 5.0640 5.1220 +.0475 59 23
May 26 5.0845 5.1595 5.0765 5.1440 +.0470 5135 3414
Jun 26 5.1080 5.1555 5.1080 5.1670 +.0475 33 43
Jul 26 5.1370 5.1980 5.1365 5.1880 +.0475 2638 2547
Aug 26 5.1950 5.1950 5.1950 5.2080 +.0475 18 14
Sep 26 5.1600 5.2295 5.1600 5.2255 +.0480 862 996
Oct 26 5.2300 5.2300 5.2300 5.2425 +.0480 2 4
Nov 26 5.2555 +.0485 3
Dec 26 5.1965 5.2235 5.1965 5.2650 +.0490 149 166
Jan 27 5.2795 +.0490
Feb 27 5.2875 +.0490
Mar 27 5.2400 5.2465 5.2255 5.2975 +.0490 45 84
Apr 27 5.3080 +.0495
May 27 5.2565 5.3155 5.2435 5.3180 +.0495 13 25
Jun 27 5.3265 +.0495
Jul 27 5.3400 +.0500 2 7
Aug 27 5.3465 +.0500
Sep 27 5.3620 +.0500 3
Oct 27 5.3710 +.0500
Dec 27 5.3920 +.0500 1
Mar 28 5.4140 +.0500
May 28 5.4335 +.0500
Jul 28 5.4575 +.0500
Sep 28 5.4820 +.0500
Dec 28 5.5070 +.0500
Mar 29 5.5320 +.0500
May 29 5.9300 +.0500
Jul 29 5.9650 +.0500
Sep 29 5.9985 +.0500
Dec 29 6.0490 +.0500
Mar 30 6.0835 +.0500
May 30 6.1175 +.0500
Jul 30 6.1515 +.0500
Sep 30 6.1660 +.0500

Est vol 84,859

Tue.'s vol 84,931

Open int 259,198

Open Interest Change -7661