Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.
Barchart.com Inc. Main Page
 Futures Lookup
 
Quote Chart
Opinion Profile
Markets
Futures
Forex
Funds
Signals
Sectors
My Quotes
Education
Member Sign-In:
› Subscriber Login
› Member Benefits

Futures Quote:
Symbol:
 Enter commodity  symbol for quote

Futures Overview:
› Inside Futures
› Realtime Futures
› Advanced Futures
› Futures Exchanges
› Futures Heat Map

Futures Markets:
› Full-List
› Currencies
› Energies
› Financials
› Grains
› Indices
› Meats
› Metals
› Softs
› Forex Rates

Education:
› Orders
› Glossary
› Futures 101
› Options 101
› CRB FMS Report
› CRB Articles
› Bookstore
› Commentary
› Broker Search


  Barchart Sponsors
CRUDE OIL Daily Futures - Tuesday, 9 February
FlipCharts
[ Go to Intraday Price ] [ Options Price ]
Contract Last Change Open High Low Volume Open Int Links
Cash (CLY00) 71.89 +0.70 0.00 71.89 71.89   0
  Q   C   O  
March '10 (CLH10) 73.75 +1.86 71.68 74.15 71.32 345638 259192
  Q   C   O  
April '10 (CLJ10) 74.20 +1.91 72.07 74.57 71.72 141625 166442
  Q   C   O  
May '10 (CLK10) 74.71 +1.95 72.56 75.00 72.20 62871 113254
  Q   C   O  
June '10 (CLM10) 75.24 +1.98 73.04 75.51 72.72 36273 127959
  Q   C   O  
July '10 (CLN10) 75.77 +1.99 74.52 76.01 74.27 8668 44942
  Q   C   O  
August '10 (CLQ10) 76.25 +2.01 73.85 76.35 73.85 4880 26620
  Q   C   O  
September '10 (CLU10) 76.69 +2.03 74.10 76.81 74.10 3989 29246
  Q   C   O  
October '10 (CLV10) 77.13 +2.04 75.91 77.19 75.91 1504 17115
  Q   C   O  
November '10 (CLX10) 77.58 +2.04 76.13 77.58 76.13 3207 22291
  Q   C   O  
December '10 (CLZ10) 78.06 +2.05 75.51 78.25 75.50 20195 187923
  Q   C   O  
January '11 (CLF11) 78.43 +2.05 77.01 78.43 77.01 1790 21135
  Q   C   O  
February '11 (CLG11) 78.79 +2.05 77.46 78.79 77.46 1332 15119
  Q   C   O  
March '11 (CLH11) 79.12 +2.04 0.00 79.12 79.12 492 9462
  Q   C   O  
April '11 (CLJ11) 79.41 +2.04 0.00 79.41 79.41 452 10892
  Q   C   O  
May '11 (CLK11) 79.66 +2.03 0.00 79.66 79.66 46 3998
  Q   C   O  
June '11 (CLM11) 79.89 +2.02 79.94 79.95 79.89 409 22575
  Q   C   O  
July '11 (CLN11) 80.11 +2.02 0.00 80.11 80.11 450 3784
  Q   C   O  
August '11 (CLQ11) 80.30 +2.02 0.00 80.30 80.30   2754
  Q   C   O  
September '11 (CLU11) 80.49 +2.01 0.00 80.49 80.49 7 3196
  Q   C   O  
October '11 (CLV11) 80.68 +2.00 0.00 80.68 80.68 201 2287
  Q   C   O  
November '11 (CLX11) 80.90 +2.00 0.00 80.90 80.90   2257
  Q   C   O  
December '11 (CLZ11) 81.16 +2.00 79.72 81.30 79.72 5058 59445
  Q   C   O  
January '12 (CLF12) 81.30 +2.00 0.00 81.30 81.30   2727
  Q   C   O  
February '12 (CLG12) 81.44 +2.00 0.00 81.44 81.44   2469
  Q   C   O  
March '12 (CLH12) 81.59 +2.00 0.00 81.59 81.59 250 2265
  Q   C   O  
April '12 (CLJ12) 81.74 +1.99 0.00 81.74 81.74   1621
  Q   C   O  
May '12 (CLK12) 81.89 +1.98 0.00 81.89 81.89   1253
  Q   C   O  
June '12 (CLM12) 82.05 +1.98 0.00 82.05 82.05   7906
  Q   C   O  
July '12 (CLN12) 82.21 +1.97 0.00 82.21 82.21   1333
  Q   C   O  
August '12 (CLQ12) 82.37 +1.96 0.00 82.37 82.37   1360
  Q   C   O  
September '12 (CLU12) 82.54 +1.96 0.00 82.54 82.54   1419
  Q   C   O  
October '12 (CLV12) 82.72 +1.96 0.00 82.72 82.72   1885
  Q   C   O  
November '12 (CLX12) 82.90 +1.96 0.00 82.90 82.90   1376
  Q   C   O  
December '12 (CLZ12) 83.08 +1.96 82.19 83.24 82.19 2445 60305
  Q   C   O  
January '13 (CLF13) 83.19 +1.96 0.00 83.19 83.19   1151
  Q   C   O  
February '13 (CLG13) 83.30 +1.95 0.00 83.30 83.30   753
  Q   C   O  
March '13 (CLH13) 83.42 +1.95 0.00 83.42 83.42   673
  Q   C   O  
April '13 (CLJ13) 83.54 +1.94 0.00 83.54 83.54   453
  Q   C   O  
May '13 (CLK13) 83.66 +1.93 0.00 83.66 83.66   453
  Q   C   O  
June '13 (CLM13) 83.78 +1.92 0.00 83.78 83.78   2316
  Q   C   O  
July '13 (CLN13) 83.90 +1.91 0.00 83.90 83.90   503
  Q   C   O  
August '13 (CLQ13) 84.03 +1.91 0.00 84.03 84.03   496
  Q   C   O  
September '13 (CLU13) 84.17 +1.91 0.00 84.17 84.17   507
  Q   C   O  
October '13 (CLV13) 84.31 +1.90 0.00 84.31 84.31   532
  Q   C   O  
November '13 (CLX13) 84.46 +1.90 0.00 84.46 84.46   508
  Q   C   O  
December '13 (CLZ13) 84.61 +1.89 84.50 84.61 84.50 139 24624
  Q   C   O  
January '14 (CLF14) 84.75 +1.89 0.00 84.75 84.75   153
  Q   C   O  
February '14 (CLG14) 84.89 +1.89 0.00 84.89 84.89   153
  Q   C   O  
March '14 (CLH14) 85.03 +1.89 0.00 85.03 85.03   3
  Q   C   O  
April '14 (CLJ14) 85.17 +1.88 0.00 85.17 85.17   3
  Q   C   O  
May '14 (CLK14) 85.31 +1.87 0.00 85.31 85.31   10
  Q   C   O  
June '14 (CLM14) 85.45 +1.86 0.00 85.45 85.45   1087
  Q   C   O  
July '14 (CLN14) 85.59 +1.85 0.00 85.59 85.59   3
  Q   C   O  
August '14 (CLQ14) 85.74 +1.85 0.00 85.74 85.74   3
  Q   C   O  
September '14 (CLU14) 85.89 +1.85 0.00 85.89 85.89   3
  Q   C   O  
October '14 (CLV14) 86.05 +1.85 0.00 86.05 86.05   3
  Q   C   O  
November '14 (CLX14) 86.22 +1.85 0.00 86.22 86.22   3
  Q   C   O  
December '14 (CLZ14) 86.39 +1.85 84.97 86.39 84.97 48 14113
  Q   C   O  
January '15 (CLF15) 86.54 +1.85 0.00 86.54 86.54   0
  Q   C   O  
February '15 (CLG15) 86.69 +1.85 0.00 86.69 86.69   0
  Q   C   O  
March '15 (CLH15) 86.84 +1.84 0.00 86.84 86.84   0
  Q   C   O  
April '15 (CLJ15) 86.99 +1.83 0.00 86.99 86.99   0
  Q   C   O  
May '15 (CLK15) 87.14 +1.82 0.00 87.14 87.14   0
  Q   C   O  
June '15 (CLM15) 87.29 +1.81 0.00 87.29 87.29   28
  Q   C   O  
July '15 (CLN15) 87.44 +1.80 0.00 87.44 87.44   0
  Q   C   O  
August '15 (CLQ15) 87.59 +1.79 0.00 87.59 87.59   0
  Q   C   O  
September '15 (CLU15) 87.75 +1.79 0.00 87.75 87.75   1
  Q   C   O  
October '15 (CLV15) 87.91 +1.78 0.00 87.91 87.91   0
  Q   C   O  
November '15 (CLX15) 88.08 +1.78 0.00 88.08 88.08   0
  Q   C   O  
December '15 (CLZ15) 88.25 +1.77 87.33 88.25 87.33 12 15720
  Q   C   O  
June '16 (CLM16) 89.28 +1.74 0.00 89.28 89.28   50
  Q   C   O  
December '16 (CLZ16) 90.31 +1.71 89.00 90.31 89.00 19 5587
  Q   C   O  
June '17 (CLM17) 91.43 +1.69 0.00 91.43 91.43   0
  Q   C   O  
December '17 (CLZ17) 92.55 +1.67 0.00 92.55 92.55 2 889
  Q   C   O  
June '18 (CLM18) 93.75 +1.66 0.00 93.75 93.75   0
  Q   C   O  
December '18 (CLZ18) 94.95 +1.65 0.00 94.95 94.95 3 42
  Q   C   O  
Futures Commentary and Analysis
Options Play: Buying Crude Oil Puts On A Bounce
Tuesday, February 9, 2010 - InsideFutures
by Matt McKinney of Zaner
Crude Oil Rallys As The European Union Bails Out Greece Providing An Opportunity To Buy Puts
MARKET UPDATE
Tuesday, February 9, 2010 - InsideFutures
by Judy Crawford of Zaner
Are the current attempts at rallies a set up for another major wave down?
MARKET UPDATE
Tuesday, February 9, 2010 - InsideFutures
by Judy Crawford of Zaner
Is cocoa finally ready for a rally?
More Slow Times Ahead for Video Game Stocks?
Tuesday, February 9, 2010 - InsideFutures
by Ockham Research Staff of Ockham Research
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...
More InsideFutures Commentary and Analysis
Back to Top 
  Barchart Marketplace
 »» Barchart.com© Copyright 2010, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy.
|  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page  
Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein.
Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page
All Equities and Futures data is delayed according to exchange rules.
NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.