 |
|
CRUDE OIL Quotes | ||||||||
| Daily Futures - Thursday, 19 November
[ Go to Delayed ] [ Options Prices ] [ Profile ] (Click on Contract for Chart)
|
||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Links |
|---|---|---|---|---|---|---|---|---|
| Cas '00 (CLY00) | 77.46 | -2.12 | 0.00 | 77.46 | 77.46 | 0 | 0 | Quote | Opinions | Options |
| Dec '09 (CLZ09) | 77.46 | -2.12 | 79.63 | 79.87 | 77.06 | 253658 | 70506 | Quote | Opinions | Options |
| Jan '10 (CLF10) | 78.05 | -2.05 | 80.16 | 80.40 | 77.61 | 187950 | 326019 | Quote | Opinions | Options |
| Feb '10 (CLG10) | 78.84 | -1.98 | 80.86 | 81.10 | 78.40 | 41312 | 82362 | Quote | Opinions | Options |
| Mar '10 (CLH10) | 79.63 | -1.94 | 81.59 | 81.86 | 79.22 | 25537 | 75125 | Quote | Opinions | Options |
| Apr '10 (CLJ10) | 80.36 | -1.91 | 81.75 | 82.30 | 79.95 | 7748 | 24113 | Quote | Opinions | Options |
| May '10 (CLK10) | 81.02 | -1.89 | 82.35 | 82.84 | 80.83 | 4339 | 27273 | Quote | Opinions | Options |
| Jun '10 (CLM10) | 81.59 | -1.87 | 83.32 | 83.43 | 81.16 | 13266 | 104693 | Quote | Opinions | Options |
| Jul '10 (CLN10) | 82.04 | -1.86 | 83.26 | 83.62 | 81.80 | 1475 | 28929 | Quote | Opinions | Options |
| Aug '10 (CLQ10) | 82.47 | -1.83 | 82.22 | 82.67 | 82.22 | 1263 | 12737 | Quote | Opinions | Options |
| Sep '10 (CLU10) | 82.89 | -1.81 | 84.17 | 84.17 | 82.64 | 2383 | 24847 | Quote | Opinions | Options |
| Oct '10 (CLV10) | 83.33 | -1.79 | 0.00 | 83.33 | 83.33 | 1852 | 15005 | Quote | Opinions | Options |
| Nov '10 (CLX10) | 83.81 | -1.77 | 0.00 | 83.81 | 83.81 | 1450 | 15413 | Quote | Opinions | Options |
| Dec '10 (CLZ10) | 84.30 | -1.74 | 85.92 | 86.10 | 83.89 | 17046 | 117660 | Quote | Opinions | Options |
| Jan '11 (CLF11) | 84.61 | -1.72 | 0.00 | 84.61 | 84.61 | 2042 | 16528 | Quote | Opinions | Options |
| Feb '11 (CLG11) | 84.90 | -1.69 | 0.00 | 84.90 | 84.90 | 1043 | 7698 | Quote | Opinions | Options |
| Mar '11 (CLH11) | 85.19 | -1.64 | 0.00 | 85.19 | 85.19 | 849 | 5984 | Quote | Opinions | Options |
| Apr '11 (CLJ11) | 85.45 | -1.60 | 0.00 | 85.45 | 85.45 | 441 | 6600 | Quote | Opinions | Options |
| May '11 (CLK11) | 85.67 | -1.57 | 0.00 | 85.67 | 85.67 | 133 | 2586 | Quote | Opinions | Options |
| Jun '11 (CLM11) | 85.88 | -1.54 | 86.30 | 86.30 | 85.88 | 1035 | 19492 | Quote | Opinions | Options |
| Jul '11 (CLN11) | 86.09 | -1.50 | 0.00 | 86.09 | 86.09 | 26 | 2282 | Quote | Opinions | Options |
| Aug '11 (CLQ11) | 86.30 | -1.47 | 0.00 | 86.30 | 86.30 | 26 | 2639 | Quote | Opinions | Options |
| Sep '11 (CLU11) | 86.51 | -1.45 | 0.00 | 86.51 | 86.51 | 1 | 3455 | Quote | Opinions | Options |
| Oct '11 (CLV11) | 86.72 | -1.42 | 0.00 | 86.72 | 86.72 | 1 | 1900 | Quote | Opinions | Options |
| Nov '11 (CLX11) | 86.94 | -1.39 | 0.00 | 86.94 | 86.94 | 0 | 1961 | Quote | Opinions | Options |
| Dec '11 (CLZ11) | 87.16 | -1.36 | 88.11 | 88.65 | 86.84 | 3191 | 46777 | Quote | Opinions | Options |
| Jan '12 (CLF12) | 87.31 | -1.35 | 0.00 | 87.31 | 87.31 | 0 | 2295 | Quote | Opinions | Options |
| Feb '12 (CLG12) | 87.46 | -1.33 | 0.00 | 87.46 | 87.46 | 0 | 1578 | Quote | Opinions | Options |
| Mar '12 (CLH12) | 87.61 | -1.31 | 0.00 | 87.61 | 87.61 | 0 | 2118 | Quote | Opinions | Options |
| Apr '12 (CLJ12) | 87.75 | -1.30 | 0.00 | 87.75 | 87.75 | 0 | 1628 | Quote | Opinions | Options |
| May '12 (CLK12) | 87.89 | -1.29 | 0.00 | 87.89 | 87.89 | 0 | 1252 | Quote | Opinions | Options |
| Jun '12 (CLM12) | 88.03 | -1.28 | 0.00 | 88.03 | 88.03 | 0 | 5702 | Quote | Opinions | Options |
| Jul '12 (CLN12) | 88.17 | -1.27 | 0.00 | 88.17 | 88.17 | 0 | 1322 | Quote | Opinions | Options |
| Aug '12 (CLQ12) | 88.31 | -1.26 | 0.00 | 88.31 | 88.31 | 0 | 1353 | Quote | Opinions | Options |
| Sep '12 (CLU12) | 88.45 | -1.25 | 0.00 | 88.45 | 88.45 | 0 | 1409 | Quote | Opinions | Options |
| Oct '12 (CLV12) | 88.59 | -1.24 | 0.00 | 88.59 | 88.59 | 0 | 1882 | Quote | Opinions | Options |
| Nov '12 (CLX12) | 88.73 | -1.23 | 0.00 | 88.73 | 88.73 | 0 | 1367 | Quote | Opinions | Options |
| Dec '12 (CLZ12) | 88.86 | -1.23 | 89.22 | 90.26 | 88.60 | 1332 | 54196 | Quote | Opinions | Options |
| Jan '13 (CLF13) | 88.99 | -1.23 | 0.00 | 88.99 | 88.99 | 0 | 1150 | Quote | Opinions | Options |
| Feb '13 (CLG13) | 89.12 | -1.23 | 0.00 | 89.12 | 89.12 | 0 | 733 | Quote | Opinions | Options |
| Mar '13 (CLH13) | 89.26 | -1.22 | 0.00 | 89.26 | 89.26 | 0 | 674 | Quote | Opinions | Options |
| Apr '13 (CLJ13) | 89.40 | -1.21 | 0.00 | 89.40 | 89.40 | 0 | 454 | Quote | Opinions | Options |
| May '13 (CLK13) | 89.54 | -1.20 | 0.00 | 89.54 | 89.54 | 0 | 458 | Quote | Opinions | Options |
| Jun '13 (CLM13) | 89.68 | -1.19 | 0.00 | 89.68 | 89.68 | 1 | 1903 | Quote | Opinions | Options |
| Jul '13 (CLN13) | 89.82 | -1.18 | 0.00 | 89.82 | 89.82 | 0 | 505 | Quote | Opinions | Options |
| Aug '13 (CLQ13) | 89.97 | -1.17 | 0.00 | 89.97 | 89.97 | 0 | 496 | Quote | Opinions | Options |
| Sep '13 (CLU13) | 90.12 | -1.16 | 0.00 | 90.12 | 90.12 | 0 | 507 | Quote | Opinions | Options |
| Oct '13 (CLV13) | 90.27 | -1.15 | 0.00 | 90.27 | 90.27 | 0 | 531 | Quote | Opinions | Options |
| Nov '13 (CLX13) | 90.42 | -1.14 | 0.00 | 90.42 | 90.42 | 0 | 509 | Quote | Opinions | Options |
| Dec '13 (CLZ13) | 90.57 | -1.13 | 90.71 | 91.85 | 90.36 | 1035 | 22446 | Quote | Opinions | Options |
| Jan '14 (CLF14) | 90.73 | -1.12 | 0.00 | 90.73 | 90.73 | 0 | 153 | Quote | Opinions | Options |
| Feb '14 (CLG14) | 90.89 | -1.11 | 0.00 | 90.89 | 90.89 | 0 | 153 | Quote | Opinions | Options |
| Mar '14 (CLH14) | 91.05 | -1.11 | 0.00 | 91.05 | 91.05 | 0 | 3 | Quote | Opinions | Options |
| Apr '14 (CLJ14) | 91.21 | -1.11 | 0.00 | 91.21 | 91.21 | 0 | 3 | Quote | Opinions | Options |
| May '14 (CLK14) | 91.37 | -1.11 | 0.00 | 91.37 | 91.37 | 0 | 4 | Quote | Opinions | Options |
| Jun '14 (CLM14) | 91.53 | -1.11 | 0.00 | 91.53 | 91.53 | 0 | 1091 | Quote | Opinions | Options |
| Jul '14 (CLN14) | 91.69 | -1.11 | 0.00 | 91.69 | 91.69 | 0 | 3 | Quote | Opinions | Options |
| Aug '14 (CLQ14) | 91.85 | -1.11 | 0.00 | 91.85 | 91.85 | 0 | 3 | Quote | Opinions | Options |
| Sep '14 (CLU14) | 92.01 | -1.11 | 0.00 | 92.01 | 92.01 | 0 | 3 | Quote | Opinions | Options |
| Oct '14 (CLV14) | 92.18 | -1.10 | 0.00 | 92.18 | 92.18 | 0 | 3 | Quote | Opinions | Options |
| Nov '14 (CLX14) | 92.35 | -1.09 | 0.00 | 92.35 | 92.35 | 0 | 3 | Quote | Opinions | Options |
| Dec '14 (CLZ14) | 92.52 | -1.09 | 0.00 | 93.70 | 92.37 | 446 | 13475 | Quote | Opinions | Options |
| Jun '15 (CLM15) | 93.54 | -1.09 | 0.00 | 93.54 | 93.54 | 0 | 28 | Quote | Opinions | Options |
| Dec '15 (CLZ15) | 94.57 | -1.09 | 95.75 | 95.75 | 94.48 | 546 | 18737 | Quote | Opinions | Options |
| Jun '16 (CLM16) | 95.73 | -1.09 | 0.00 | 95.73 | 95.73 | 0 | 50 | Quote | Opinions | Options |
| Dec '16 (CLZ16) | 96.89 | -1.09 | 0.00 | 98.02 | 96.85 | 77 | 5159 | Quote | Opinions | Options |
| Jun '17 (CLM17) | 98.07 | -1.09 | 0.00 | 98.07 | 98.07 | 0 | 0 | Quote | Opinions | Options |
| Dec '17 (CLZ17) | 99.25 | -1.09 | 0.00 | 100.38 | 99.25 | 16 | 701 | Quote | Opinions | Options |
Futures Commentary and Analysis
 | Gold Fresh buy signalFriday, November 20, 2009 - InsideFutures See chart
|
 | A Kindle Under Every Tree?Friday, November 20, 2009 - InsideFutures The Kindle has been a hit thus far and has the potential to dominate the digital book market the way the iPod has for digital music. We all know how that has worked out for Apple (AAPL) in the last decade. Not to mention, Amazon's ecommerce site has never been hotter and should be a major destination...
|
 | The Weekly Gold DiggerFriday, November 20, 2009 - InsideFutures The US Dollar showed some strength which may be construed as potential recovery or perhaps the Hedge Funds are simply unwinding their positions?
|
 | January Soybeans Daily Numbers & Trade Ideas for 11/20/09Friday, November 20, 2009 - InsideFutures January Soybeans Daily Numbers & Trade Ideas for 11/20/09
|
|