 |
|
CRUDE OIL Quotes | ||||||||
| Daily Futures - Tuesday, 9 February
[ Go to Delayed ] [ Options Prices ] [ Profile ] (Click on Contract for Chart)
|
||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Links |
|---|---|---|---|---|---|---|---|---|
| Cas '00 (CLY00) | 71.89 | +0.70 | 0.00 | 71.89 | 71.89 | 0 | 0 | Quote | Opinions | Options |
| Mar '10 (CLH10) | 73.75 | +1.86 | 71.68 | 74.15 | 71.32 | 345638 | 259192 | Quote | Opinions | Options |
| Apr '10 (CLJ10) | 74.20 | +1.91 | 72.07 | 74.57 | 71.72 | 141625 | 166442 | Quote | Opinions | Options |
| May '10 (CLK10) | 74.71 | +1.95 | 72.56 | 75.00 | 72.20 | 62871 | 113254 | Quote | Opinions | Options |
| Jun '10 (CLM10) | 75.24 | +1.98 | 73.04 | 75.51 | 72.72 | 36273 | 127959 | Quote | Opinions | Options |
| Jul '10 (CLN10) | 75.77 | +1.99 | 74.52 | 76.01 | 74.27 | 8668 | 44942 | Quote | Opinions | Options |
| Aug '10 (CLQ10) | 76.25 | +2.01 | 73.85 | 76.35 | 73.85 | 4880 | 26620 | Quote | Opinions | Options |
| Sep '10 (CLU10) | 76.69 | +2.03 | 74.10 | 76.81 | 74.10 | 3989 | 29246 | Quote | Opinions | Options |
| Oct '10 (CLV10) | 77.13 | +2.04 | 75.91 | 77.19 | 75.91 | 1504 | 17115 | Quote | Opinions | Options |
| Nov '10 (CLX10) | 77.58 | +2.04 | 76.13 | 77.58 | 76.13 | 3207 | 22291 | Quote | Opinions | Options |
| Dec '10 (CLZ10) | 78.06 | +2.05 | 75.51 | 78.25 | 75.50 | 20195 | 187923 | Quote | Opinions | Options |
| Jan '11 (CLF11) | 78.43 | +2.05 | 77.01 | 78.43 | 77.01 | 1790 | 21135 | Quote | Opinions | Options |
| Feb '11 (CLG11) | 78.79 | +2.05 | 77.46 | 78.79 | 77.46 | 1332 | 15119 | Quote | Opinions | Options |
| Mar '11 (CLH11) | 79.12 | +2.04 | 0.00 | 79.12 | 79.12 | 492 | 9462 | Quote | Opinions | Options |
| Apr '11 (CLJ11) | 79.41 | +2.04 | 0.00 | 79.41 | 79.41 | 452 | 10892 | Quote | Opinions | Options |
| May '11 (CLK11) | 79.66 | +2.03 | 0.00 | 79.66 | 79.66 | 46 | 3998 | Quote | Opinions | Options |
| Jun '11 (CLM11) | 79.89 | +2.02 | 79.94 | 79.95 | 79.89 | 409 | 22575 | Quote | Opinions | Options |
| Jul '11 (CLN11) | 80.11 | +2.02 | 0.00 | 80.11 | 80.11 | 450 | 3784 | Quote | Opinions | Options |
| Aug '11 (CLQ11) | 80.30 | +2.02 | 0.00 | 80.30 | 80.30 | 0 | 2754 | Quote | Opinions | Options |
| Sep '11 (CLU11) | 80.49 | +2.01 | 0.00 | 80.49 | 80.49 | 7 | 3196 | Quote | Opinions | Options |
| Oct '11 (CLV11) | 80.68 | +2.00 | 0.00 | 80.68 | 80.68 | 201 | 2287 | Quote | Opinions | Options |
| Nov '11 (CLX11) | 80.90 | +2.00 | 0.00 | 80.90 | 80.90 | 0 | 2257 | Quote | Opinions | Options |
| Dec '11 (CLZ11) | 81.16 | +2.00 | 79.72 | 81.30 | 79.72 | 5058 | 59445 | Quote | Opinions | Options |
| Jan '12 (CLF12) | 81.30 | +2.00 | 0.00 | 81.30 | 81.30 | 0 | 2727 | Quote | Opinions | Options |
| Feb '12 (CLG12) | 81.44 | +2.00 | 0.00 | 81.44 | 81.44 | 0 | 2469 | Quote | Opinions | Options |
| Mar '12 (CLH12) | 81.59 | +2.00 | 0.00 | 81.59 | 81.59 | 250 | 2265 | Quote | Opinions | Options |
| Apr '12 (CLJ12) | 81.74 | +1.99 | 0.00 | 81.74 | 81.74 | 0 | 1621 | Quote | Opinions | Options |
| May '12 (CLK12) | 81.89 | +1.98 | 0.00 | 81.89 | 81.89 | 0 | 1253 | Quote | Opinions | Options |
| Jun '12 (CLM12) | 82.05 | +1.98 | 0.00 | 82.05 | 82.05 | 0 | 7906 | Quote | Opinions | Options |
| Jul '12 (CLN12) | 82.21 | +1.97 | 0.00 | 82.21 | 82.21 | 0 | 1333 | Quote | Opinions | Options |
| Aug '12 (CLQ12) | 82.37 | +1.96 | 0.00 | 82.37 | 82.37 | 0 | 1360 | Quote | Opinions | Options |
| Sep '12 (CLU12) | 82.54 | +1.96 | 0.00 | 82.54 | 82.54 | 0 | 1419 | Quote | Opinions | Options |
| Oct '12 (CLV12) | 82.72 | +1.96 | 0.00 | 82.72 | 82.72 | 0 | 1885 | Quote | Opinions | Options |
| Nov '12 (CLX12) | 82.90 | +1.96 | 0.00 | 82.90 | 82.90 | 0 | 1376 | Quote | Opinions | Options |
| Dec '12 (CLZ12) | 83.08 | +1.96 | 82.19 | 83.24 | 82.19 | 2445 | 60305 | Quote | Opinions | Options |
| Jan '13 (CLF13) | 83.19 | +1.96 | 0.00 | 83.19 | 83.19 | 0 | 1151 | Quote | Opinions | Options |
| Feb '13 (CLG13) | 83.30 | +1.95 | 0.00 | 83.30 | 83.30 | 0 | 753 | Quote | Opinions | Options |
| Mar '13 (CLH13) | 83.42 | +1.95 | 0.00 | 83.42 | 83.42 | 0 | 673 | Quote | Opinions | Options |
| Apr '13 (CLJ13) | 83.54 | +1.94 | 0.00 | 83.54 | 83.54 | 0 | 453 | Quote | Opinions | Options |
| May '13 (CLK13) | 83.66 | +1.93 | 0.00 | 83.66 | 83.66 | 0 | 453 | Quote | Opinions | Options |
| Jun '13 (CLM13) | 83.78 | +1.92 | 0.00 | 83.78 | 83.78 | 0 | 2316 | Quote | Opinions | Options |
| Jul '13 (CLN13) | 83.90 | +1.91 | 0.00 | 83.90 | 83.90 | 0 | 503 | Quote | Opinions | Options |
| Aug '13 (CLQ13) | 84.03 | +1.91 | 0.00 | 84.03 | 84.03 | 0 | 496 | Quote | Opinions | Options |
| Sep '13 (CLU13) | 84.17 | +1.91 | 0.00 | 84.17 | 84.17 | 0 | 507 | Quote | Opinions | Options |
| Oct '13 (CLV13) | 84.31 | +1.90 | 0.00 | 84.31 | 84.31 | 0 | 532 | Quote | Opinions | Options |
| Nov '13 (CLX13) | 84.46 | +1.90 | 0.00 | 84.46 | 84.46 | 0 | 508 | Quote | Opinions | Options |
| Dec '13 (CLZ13) | 84.61 | +1.89 | 84.50 | 84.61 | 84.50 | 139 | 24624 | Quote | Opinions | Options |
| Jan '14 (CLF14) | 84.75 | +1.89 | 0.00 | 84.75 | 84.75 | 0 | 153 | Quote | Opinions | Options |
| Feb '14 (CLG14) | 84.89 | +1.89 | 0.00 | 84.89 | 84.89 | 0 | 153 | Quote | Opinions | Options |
| Mar '14 (CLH14) | 85.03 | +1.89 | 0.00 | 85.03 | 85.03 | 0 | 3 | Quote | Opinions | Options |
| Apr '14 (CLJ14) | 85.17 | +1.88 | 0.00 | 85.17 | 85.17 | 0 | 3 | Quote | Opinions | Options |
| May '14 (CLK14) | 85.31 | +1.87 | 0.00 | 85.31 | 85.31 | 0 | 10 | Quote | Opinions | Options |
| Jun '14 (CLM14) | 85.45 | +1.86 | 0.00 | 85.45 | 85.45 | 0 | 1087 | Quote | Opinions | Options |
| Jul '14 (CLN14) | 85.59 | +1.85 | 0.00 | 85.59 | 85.59 | 0 | 3 | Quote | Opinions | Options |
| Aug '14 (CLQ14) | 85.74 | +1.85 | 0.00 | 85.74 | 85.74 | 0 | 3 | Quote | Opinions | Options |
| Sep '14 (CLU14) | 85.89 | +1.85 | 0.00 | 85.89 | 85.89 | 0 | 3 | Quote | Opinions | Options |
| Oct '14 (CLV14) | 86.05 | +1.85 | 0.00 | 86.05 | 86.05 | 0 | 3 | Quote | Opinions | Options |
| Nov '14 (CLX14) | 86.22 | +1.85 | 0.00 | 86.22 | 86.22 | 0 | 3 | Quote | Opinions | Options |
| Dec '14 (CLZ14) | 86.39 | +1.85 | 84.97 | 86.39 | 84.97 | 48 | 14113 | Quote | Opinions | Options |
| Jan '15 (CLF15) | 86.54 | +1.85 | 0.00 | 86.54 | 86.54 | 0 | 0 | Quote | Opinions | Options |
| Feb '15 (CLG15) | 86.69 | +1.85 | 0.00 | 86.69 | 86.69 | 0 | 0 | Quote | Opinions | Options |
| Mar '15 (CLH15) | 86.84 | +1.84 | 0.00 | 86.84 | 86.84 | 0 | 0 | Quote | Opinions | Options |
| Apr '15 (CLJ15) | 86.99 | +1.83 | 0.00 | 86.99 | 86.99 | 0 | 0 | Quote | Opinions | Options |
| May '15 (CLK15) | 87.14 | +1.82 | 0.00 | 87.14 | 87.14 | 0 | 0 | Quote | Opinions | Options |
| Jun '15 (CLM15) | 87.29 | +1.81 | 0.00 | 87.29 | 87.29 | 0 | 28 | Quote | Opinions | Options |
| Jul '15 (CLN15) | 87.44 | +1.80 | 0.00 | 87.44 | 87.44 | 0 | 0 | Quote | Opinions | Options |
| Aug '15 (CLQ15) | 87.59 | +1.79 | 0.00 | 87.59 | 87.59 | 0 | 0 | Quote | Opinions | Options |
| Sep '15 (CLU15) | 87.75 | +1.79 | 0.00 | 87.75 | 87.75 | 0 | 1 | Quote | Opinions | Options |
| Oct '15 (CLV15) | 87.91 | +1.78 | 0.00 | 87.91 | 87.91 | 0 | 0 | Quote | Opinions | Options |
| Nov '15 (CLX15) | 88.08 | +1.78 | 0.00 | 88.08 | 88.08 | 0 | 0 | Quote | Opinions | Options |
| Dec '15 (CLZ15) | 88.25 | +1.77 | 87.33 | 88.25 | 87.33 | 12 | 15720 | Quote | Opinions | Options |
| Jun '16 (CLM16) | 89.28 | +1.74 | 0.00 | 89.28 | 89.28 | 0 | 50 | Quote | Opinions | Options |
| Dec '16 (CLZ16) | 90.31 | +1.71 | 89.00 | 90.31 | 89.00 | 19 | 5587 | Quote | Opinions | Options |
| Jun '17 (CLM17) | 91.43 | +1.69 | 0.00 | 91.43 | 91.43 | 0 | 0 | Quote | Opinions | Options |
| Dec '17 (CLZ17) | 92.55 | +1.67 | 0.00 | 92.55 | 92.55 | 2 | 889 | Quote | Opinions | Options |
| Jun '18 (CLM18) | 93.75 | +1.66 | 0.00 | 93.75 | 93.75 | 0 | 0 | Quote | Opinions | Options |
| Dec '18 (CLZ18) | 94.95 | +1.65 | 0.00 | 94.95 | 94.95 | 3 | 42 | Quote | Opinions | Options |
Futures Commentary and Analysis
 | Options Play: Buying Crude Oil Puts On A BounceTuesday, February 9, 2010 - InsideFutures Crude Oil Rallys As The European Union Bails Out Greece Providing An Opportunity To Buy Puts
|
 | MARKET UPDATETuesday, February 9, 2010 - InsideFutures Are the current attempts at rallies a set up for another major wave down?
|
| MARKET UPDATETuesday, February 9, 2010 - InsideFutures Is cocoa finally ready for a rally?
|
 | More Slow Times Ahead for Video Game Stocks?Tuesday, February 9, 2010 - InsideFutures It has been an interesting and generally very tough year for stocks related to the video game industry, and yesterday's guidance from game-maker Electronic Arts (ERTS) cast more doubt on the near term future for the industry. According to an article from the New York Times, Americans are choosing to...
|
|