BC-Copper Futures

NEW YORK (AP) — Prices as of 4:30:00 PM Wednesday, May 20.

Copper (COMX)

25,000 lbs.- dollars per lb.

Contract	Open	High	Low	Last	Change	Today's Volume	Tuesday's Volume
May 26	6.1640	6.3000	6.1200	6.2905	+.1255	714	906
Jun 26	6.1620	6.3130	6.1390	6.3010	+.1250	1319	1370
Jul 26	6.1875	6.3530	6.1475	6.3305	+.1240	37769	42288
Aug 26	6.2610	6.3770	6.2610	6.3605	+.1240	51	79
Sep 26	6.2490	6.4090	6.2100	6.3905	+.1235	3790	6429
Oct 26	6.3300	6.4385	6.3300	6.4210	+.1235	59	22
Nov 26	6.4680	6.4685	6.4680	6.4520	+.1230	53	32
Dec 26	6.3415	6.5010	6.3005	6.4810	+.1230	2571	3085
Jan 27	6.4325	6.5185	6.4325	6.5120	+.1240	18	124
Feb 27	6.4000	6.4625	6.4000	6.5415	+.1235	8	126
Mar 27	6.4225	6.5850	6.3965	6.5705	+.1230	1270	545
Apr 27	6.5950	6.6145	6.5950	6.5985	+.1235	13
May 27	6.5630	6.6285	6.5630	6.6200	+.1235	190	59
Jun 27	6.6550	6.6550	6.6550	6.6430	+.1230	3
Jul 27	6.6035	6.6705	6.6035	6.6620	+.1230	50	7
Aug 27	6.7005	6.7005	6.7005	6.6830	+.1230	3
Sep 27	6.7090	6.7090	6.7090	6.7005	+.1230	8	2
Oct 27				6.7230	+.1230	1
Nov 27				6.7385	+.1230
Dec 27	6.7615	6.7615	6.7615	6.7525	+.1230	6	3
Jan 28				6.7725	+.1230
Feb 28				6.7905	+.1230
Mar 28				6.8075	+.1225
Apr 28				6.8265	+.1225
May 28				6.8475	+.1225
Jul 28				6.8870	+.1225
Sep 28				6.9250	+.1225
Dec 28				6.9780	+.1225
Mar 29				7.0285	+.1225
May 29				7.4265	+.1225
Jul 29				7.4615	+.1225
Sep 29				7.4950	+.1225
Dec 29				7.5455	+.1225
Mar 30				7.5800	+.1225
May 30				7.6140	+.1225
Jul 30				7.6480	+.1225
Sep 30				7.6625	+.1225
Dec 30				7.7135	+.1225
Mar 31				7.7480	+.1225

Est vol 47,896

Tue.'s vol 55,077

Open int 261,988

Open Interest Change -4024