NEW YORK (AP) — Prices as of 4:30:00 PM Thursday, December 11.

Copper (COMX)

25,000 lbs.- dollars per lb.
Contract Open High Low Last Change Today's Volume Wednesday's Volume
Dec 25 5.3340 5.4385 5.3280 5.4270 +.1515 760 763
Jan 26 5.3530 5.4555 5.3060 5.4435 +.1480 1288 899
Feb 26 5.3925 5.4815 5.3370 5.4720 +.1465 744 460
Mar 26 5.4020 5.5160 5.3600 5.5015 +.1480 46659 38729
Apr 26 5.4465 5.5315 5.4240 5.5270 +.1470 90 164
May 26 5.4520 5.5655 5.4120 5.5525 +.1475 5453 6293
Jun 26 5.4955 5.5835 5.4365 5.5760 +.1465 64 441
Jul 26 5.5245 5.6100 5.4595 5.5985 +.1465 5070 4141
Aug 26 5.6230 5.6230 5.6230 5.6220 +.1450 31 116
Sep 26 5.5150 5.6535 5.5120 5.6415 +.1440 1043 826
Oct 26 5.5385 5.6620 5.5345 5.6640 +.1425 16 16
Nov 26 5.6035 5.6850 5.5800 5.6845 +.1415 12 24
Dec 26 5.5845 5.7035 5.5845 5.6980 +.1435 384 137
Jan 27 5.7180 5.7215 5.7180 5.7185 +.1445 39 6
Feb 27 5.7335 +.1450 1
Mar 27 5.6680 5.6680 5.6520 5.7480 +.1440 96 25
Apr 27 5.7655 +.1445
May 27 5.7780 +.1450 20 12
Jun 27 5.7940 +.1450
Jul 27 5.8070 +.1455 31 11
Aug 27 5.8215 +.1455
Sep 27 5.7280 5.7825 5.7070 5.8375 +.1455 12 11
Oct 27 5.8545 +.1455
Nov 27 5.8735 +.1475
Dec 27 5.8325 5.8325 5.8325 5.8760 +.1485 3 11
Mar 28 5.9195 +.1485 6
May 28 5.9440 +.1490 8
Jul 28 5.9755 +.1490 9
Sep 28 5.9985 +.1490
Dec 28 6.0235 +.1490
Mar 29 6.0485 +.1490
May 29 6.4465 +.1490
Jul 29 6.4815 +.1490
Sep 29 6.5150 +.1490
Dec 29 6.5655 +.1490
Mar 30 6.6000 +.1490
May 30 6.6340 +.1490
Jul 30 6.6680 +.1490
Sep 30 6.6825 +.1490

Est vol 61,839

Wed.'s vol 53,109

Open int 251,174

Open Interest Change +958