 |
|
CRUDE OIL Quotes | ||||||||
| Daily Futures - Thursday, 29 July
[ Go to Delayed ] [ Options Prices ] [ Profile ] (Click on Contract for Chart)
|
||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Links |
|---|---|---|---|---|---|---|---|---|
| Cas '00 (CLY00) | 78.36 | +1.37 | 0.00 | 78.36 | 78.36 | 0 | 0 | Quote | Opinions | Options |
| Sep '10 (CLU10) | 78.36 | +1.37 | 76.89 | 78.89 | 76.45 | 314173 | 356939 | Quote | Opinions | Options |
| Oct '10 (CLV10) | 78.83 | +1.39 | 77.31 | 79.32 | 76.90 | 92258 | 99337 | Quote | Opinions | Options |
| Nov '10 (CLX10) | 79.43 | +1.40 | 77.85 | 79.87 | 77.47 | 47384 | 76501 | Quote | Opinions | Options |
| Dec '10 (CLZ10) | 79.99 | +1.40 | 78.49 | 80.41 | 78.00 | 65078 | 198993 | Quote | Opinions | Options |
| Jan '11 (CLF11) | 80.53 | +1.40 | 79.20 | 80.78 | 78.60 | 12330 | 43207 | Quote | Opinions | Options |
| Feb '11 (CLG11) | 81.04 | +1.41 | 79.77 | 81.27 | 79.18 | 8361 | 19076 | Quote | Opinions | Options |
| Mar '11 (CLH11) | 81.52 | +1.42 | 80.17 | 81.60 | 79.90 | 6123 | 24826 | Quote | Opinions | Options |
| Apr '11 (CLJ11) | 81.97 | +1.44 | 81.62 | 81.99 | 81.62 | 1787 | 11690 | Quote | Opinions | Options |
| May '11 (CLK11) | 82.40 | +1.46 | 0.00 | 82.40 | 82.40 | 1449 | 8286 | Quote | Opinions | Options |
| Jun '11 (CLM11) | 82.81 | +1.49 | 81.32 | 83.07 | 81.15 | 7060 | 46387 | Quote | Opinions | Options |
| Jul '11 (CLN11) | 83.18 | +1.49 | 83.01 | 83.18 | 83.00 | 1026 | 25637 | Quote | Opinions | Options |
| Aug '11 (CLQ11) | 83.40 | +1.49 | 83.16 | 83.40 | 83.16 | 482 | 7614 | Quote | Opinions | Options |
| Sep '11 (CLU11) | 83.57 | +1.48 | 0.00 | 83.57 | 83.57 | 485 | 7869 | Quote | Opinions | Options |
| Oct '11 (CLV11) | 83.72 | +1.48 | 0.00 | 83.72 | 83.72 | 426 | 4872 | Quote | Opinions | Options |
| Nov '11 (CLX11) | 83.87 | +1.48 | 0.00 | 83.87 | 83.87 | 184 | 10292 | Quote | Opinions | Options |
| Dec '11 (CLZ11) | 84.03 | +1.48 | 82.75 | 84.27 | 81.91 | 13228 | 99506 | Quote | Opinions | Options |
| Jan '12 (CLF12) | 84.10 | +1.48 | 0.00 | 84.10 | 84.10 | 210 | 10287 | Quote | Opinions | Options |
| Feb '12 (CLG12) | 84.19 | +1.48 | 0.00 | 84.19 | 84.19 | 20 | 3865 | Quote | Opinions | Options |
| Mar '12 (CLH12) | 84.30 | +1.48 | 0.00 | 84.30 | 84.30 | 20 | 6062 | Quote | Opinions | Options |
| Apr '12 (CLJ12) | 84.41 | +1.47 | 0.00 | 84.41 | 84.41 | 0 | 2094 | Quote | Opinions | Options |
| May '12 (CLK12) | 84.53 | +1.47 | 0.00 | 84.53 | 84.53 | 0 | 2119 | Quote | Opinions | Options |
| Jun '12 (CLM12) | 84.65 | +1.46 | 0.00 | 84.65 | 84.65 | 114 | 19532 | Quote | Opinions | Options |
| Jul '12 (CLN12) | 84.78 | +1.46 | 0.00 | 84.78 | 84.78 | 0 | 2627 | Quote | Opinions | Options |
| Aug '12 (CLQ12) | 84.91 | +1.46 | 0.00 | 84.91 | 84.91 | 0 | 1459 | Quote | Opinions | Options |
| Sep '12 (CLU12) | 85.04 | +1.46 | 0.00 | 85.04 | 85.04 | 0 | 1412 | Quote | Opinions | Options |
| Oct '12 (CLV12) | 85.17 | +1.46 | 0.00 | 85.17 | 85.17 | 0 | 1739 | Quote | Opinions | Options |
| Nov '12 (CLX12) | 85.30 | +1.46 | 0.00 | 85.30 | 85.30 | 0 | 1376 | Quote | Opinions | Options |
| Dec '12 (CLZ12) | 85.43 | +1.46 | 84.04 | 85.45 | 83.35 | 3291 | 75069 | Quote | Opinions | Options |
| Jan '13 (CLF13) | 85.47 | +1.46 | 0.00 | 85.47 | 85.47 | 0 | 1701 | Quote | Opinions | Options |
| Feb '13 (CLG13) | 85.51 | +1.46 | 0.00 | 85.51 | 85.51 | 0 | 870 | Quote | Opinions | Options |
| Mar '13 (CLH13) | 85.56 | +1.46 | 0.00 | 85.56 | 85.56 | 0 | 687 | Quote | Opinions | Options |
| Apr '13 (CLJ13) | 85.61 | +1.46 | 0.00 | 85.61 | 85.61 | 0 | 863 | Quote | Opinions | Options |
| May '13 (CLK13) | 85.67 | +1.46 | 0.00 | 85.67 | 85.67 | 0 | 467 | Quote | Opinions | Options |
| Jun '13 (CLM13) | 85.73 | +1.46 | 0.00 | 85.73 | 85.73 | 40 | 8578 | Quote | Opinions | Options |
| Jul '13 (CLN13) | 85.80 | +1.46 | 0.00 | 85.80 | 85.80 | 0 | 503 | Quote | Opinions | Options |
| Aug '13 (CLQ13) | 85.87 | +1.45 | 0.00 | 85.87 | 85.87 | 0 | 648 | Quote | Opinions | Options |
| Sep '13 (CLU13) | 85.95 | +1.45 | 0.00 | 85.95 | 85.95 | 0 | 512 | Quote | Opinions | Options |
| Oct '13 (CLV13) | 86.03 | +1.45 | 0.00 | 86.03 | 86.03 | 0 | 537 | Quote | Opinions | Options |
| Nov '13 (CLX13) | 86.12 | +1.45 | 0.00 | 86.12 | 86.12 | 0 | 513 | Quote | Opinions | Options |
| Dec '13 (CLZ13) | 86.21 | +1.45 | 86.00 | 86.21 | 85.90 | 2600 | 28157 | Quote | Opinions | Options |
| Jan '14 (CLF14) | 86.28 | +1.45 | 0.00 | 86.28 | 86.28 | 0 | 153 | Quote | Opinions | Options |
| Feb '14 (CLG14) | 86.35 | +1.45 | 0.00 | 86.35 | 86.35 | 0 | 153 | Quote | Opinions | Options |
| Mar '14 (CLH14) | 86.42 | +1.45 | 0.00 | 86.42 | 86.42 | 0 | 3 | Quote | Opinions | Options |
| Apr '14 (CLJ14) | 86.49 | +1.44 | 0.00 | 86.49 | 86.49 | 0 | 200 | Quote | Opinions | Options |
| May '14 (CLK14) | 86.56 | +1.43 | 0.00 | 86.56 | 86.56 | 0 | 10 | Quote | Opinions | Options |
| Jun '14 (CLM14) | 86.63 | +1.42 | 0.00 | 86.63 | 86.63 | 0 | 1132 | Quote | Opinions | Options |
| Jul '14 (CLN14) | 86.71 | +1.41 | 0.00 | 86.71 | 86.71 | 0 | 3 | Quote | Opinions | Options |
| Aug '14 (CLQ14) | 86.79 | +1.40 | 0.00 | 86.79 | 86.79 | 0 | 7 | Quote | Opinions | Options |
| Sep '14 (CLU14) | 86.88 | +1.40 | 0.00 | 86.88 | 86.88 | 0 | 6 | Quote | Opinions | Options |
| Oct '14 (CLV14) | 86.97 | +1.40 | 0.00 | 86.97 | 86.97 | 0 | 3 | Quote | Opinions | Options |
| Nov '14 (CLX14) | 87.08 | +1.40 | 0.00 | 87.08 | 87.08 | 0 | 5 | Quote | Opinions | Options |
| Dec '14 (CLZ14) | 87.19 | +1.40 | 86.85 | 87.19 | 86.60 | 8 | 17774 | Quote | Opinions | Options |
| Jan '15 (CLF15) | 87.28 | +1.40 | 0.00 | 87.28 | 87.28 | 0 | 0 | Quote | Opinions | Options |
| Feb '15 (CLG15) | 87.38 | +1.40 | 0.00 | 87.38 | 87.38 | 0 | 0 | Quote | Opinions | Options |
| Mar '15 (CLH15) | 87.48 | +1.40 | 0.00 | 87.48 | 87.48 | 0 | 0 | Quote | Opinions | Options |
| Apr '15 (CLJ15) | 87.58 | +1.40 | 0.00 | 87.58 | 87.58 | 0 | 0 | Quote | Opinions | Options |
| May '15 (CLK15) | 87.69 | +1.40 | 0.00 | 87.69 | 87.69 | 0 | 0 | Quote | Opinions | Options |
| Jun '15 (CLM15) | 87.80 | +1.40 | 0.00 | 87.80 | 87.80 | 0 | 79 | Quote | Opinions | Options |
| Jul '15 (CLN15) | 87.91 | +1.40 | 0.00 | 87.91 | 87.91 | 0 | 0 | Quote | Opinions | Options |
| Aug '15 (CLQ15) | 88.02 | +1.40 | 0.00 | 88.02 | 88.02 | 0 | 0 | Quote | Opinions | Options |
| Sep '15 (CLU15) | 88.13 | +1.40 | 0.00 | 88.13 | 88.13 | 0 | 1 | Quote | Opinions | Options |
| Oct '15 (CLV15) | 88.24 | +1.40 | 0.00 | 88.24 | 88.24 | 0 | 0 | Quote | Opinions | Options |
| Nov '15 (CLX15) | 88.35 | +1.40 | 0.00 | 88.35 | 88.35 | 0 | 0 | Quote | Opinions | Options |
| Dec '15 (CLZ15) | 88.46 | +1.40 | 87.00 | 88.46 | 87.00 | 0 | 13534 | Quote | Opinions | Options |
| Jun '16 (CLM16) | 89.19 | +1.40 | 0.00 | 89.19 | 89.19 | 0 | 52 | Quote | Opinions | Options |
| Dec '16 (CLZ16) | 89.92 | +1.40 | 0.00 | 89.92 | 89.92 | 0 | 5757 | Quote | Opinions | Options |
| Jun '17 (CLM17) | 90.72 | +1.39 | 0.00 | 90.72 | 90.72 | 0 | 8 | Quote | Opinions | Options |
| Dec '17 (CLZ17) | 91.52 | +1.38 | 0.00 | 91.52 | 91.52 | 0 | 1369 | Quote | Opinions | Options |
| Jun '18 (CLM18) | 92.36 | +1.39 | 0.00 | 92.36 | 92.36 | 0 | 0 | Quote | Opinions | Options |
| Dec '18 (CLZ18) | 93.20 | +1.40 | 0.00 | 93.20 | 93.20 | 0 | 340 | Quote | Opinions | Options |
Futures Commentary and Analysis
 | Month-End Flows Dictate Trade; US Q2 GDP in SpotlightFriday, July 30, 2010 - InsideFutures Another day of broad based USD weakness looks to be upon us, with the buck still getting hit hard on some dovish comments from Fed Bullard yesterday who expressed concerns of Japan-like deflation and the potential for quantitative easing. MORNING SLICES FUNDYS This in conjunction with...
|
 | Trade Recommendations for Fri. July 30thThursday, July 29, 2010 - InsideFutures Recommendations for the S&P, Euro, and Crude.
|
 | S & P - Did You Spot The Key Observation?Thursday, July 29, 2010 - InsideFutures It Can Improve Trading Results
|
 | Sugar: Nice Rally But What Now?Thursday, July 29, 2010 - InsideFutures Analysis of How to Use Options to Establish a Sugar Position
|
|