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 - Friday, 20 November
FlipCharts
[ Go to Intraday Price ] [ Options Price ]
Contract Last Change Open High Low Volume Open Int Links
Cash (CLY00) 76.72 -0.74 0.00 76.72 76.72   0
  Q   C   O  
December '09 (CLZ09) 76.72 -0.74 77.59 77.99 76.20 175227 33683
  Q   C   O  
January '10 (CLF10) 77.47 -0.58 78.41 78.61 76.76 310746 332713
  Q   C   O  
February '10 (CLG10) 78.30 -0.54 79.00 79.39 77.57 56168 86896
  Q   C   O  
March '10 (CLH10) 79.11 -0.52 79.95 80.13 78.38 26043 77733
  Q   C   O  
April '10 (CLJ10) 79.85 -0.51 80.77 80.78 79.18 7548 25003
  Q   C   O  
May '10 (CLK10) 80.54 -0.48 81.38 81.38 79.79 4410 26649
  Q   C   O  
June '10 (CLM10) 81.14 -0.45 81.60 81.75 80.41 14934 104725
  Q   C   O  
July '10 (CLN10) 81.63 -0.41 81.29 81.92 81.25 1534 28610
  Q   C   O  
August '10 (CLQ10) 82.09 -0.38 81.47 82.21 81.47 1172 13244
  Q   C   O  
September '10 (CLU10) 82.52 -0.37 82.53 82.53 82.52 1595 25412
  Q   C   O  
October '10 (CLV10) 82.96 -0.37 0.00 82.96 82.96 1414 15638
  Q   C   O  
November '10 (CLX10) 83.45 -0.36 0.00 83.45 83.45 895 15405
  Q   C   O  
December '10 (CLZ10) 83.94 -0.36 84.45 84.87 83.26 16203 117697
  Q   C   O  
January '11 (CLF11) 84.26 -0.35 0.00 84.26 84.25 917 16647
  Q   C   O  
February '11 (CLG11) 84.55 -0.35 0.00 84.55 84.54 931 8115
  Q   C   O  
March '11 (CLH11) 84.86 -0.33 0.00 84.86 84.86 565 6079
  Q   C   O  
April '11 (CLJ11) 85.16 -0.29 0.00 85.16 85.16 469 6847
  Q   C   O  
May '11 (CLK11) 85.42 -0.25 0.00 85.42 85.42 322 2625
  Q   C   O  
June '11 (CLM11) 85.65 -0.23 0.00 85.65 85.65 469 19517
  Q   C   O  
July '11 (CLN11) 85.88 -0.21 0.00 85.88 85.88 40 2287
  Q   C   O  
August '11 (CLQ11) 86.10 -0.20 0.00 86.10 86.10 1 2638
  Q   C   O  
September '11 (CLU11) 86.32 -0.19 0.00 86.32 86.32 86 3490
  Q   C   O  
October '11 (CLV11) 86.54 -0.18 0.00 86.54 86.54 83 1950
  Q   C   O  
November '11 (CLX11) 86.77 -0.17 0.00 86.77 86.77 34 1959
  Q   C   O  
December '11 (CLZ11) 87.00 -0.16 86.71 87.27 86.32 4514 47640
  Q   C   O  
January '12 (CLF12) 87.16 -0.15 0.00 87.16 87.16 16 2295
  Q   C   O  
February '12 (CLG12) 87.32 -0.14 0.00 87.32 87.32   1578
  Q   C   O  
March '12 (CLH12) 87.48 -0.13 0.00 87.48 87.48   2118
  Q   C   O  
April '12 (CLJ12) 87.64 -0.11 0.00 87.64 87.64   1628
  Q   C   O  
May '12 (CLK12) 87.80 -0.09 0.00 87.80 87.80   1252
  Q   C   O  
June '12 (CLM12) 87.95 -0.08 0.00 87.95 87.95 52 5725
  Q   C   O  
July '12 (CLN12) 88.10 -0.07 0.00 88.10 88.10   1322
  Q   C   O  
August '12 (CLQ12) 88.25 -0.06 0.00 88.25 88.25   1353
  Q   C   O  
September '12 (CLU12) 88.40 -0.05 0.00 88.40 88.40   1409
  Q   C   O  
October '12 (CLV12) 88.55 -0.04 0.00 88.55 88.55   1882
  Q   C   O  
November '12 (CLX12) 88.70 -0.03 0.00 88.70 88.70   1367
  Q   C   O  
December '12 (CLZ12) 88.85 -0.01 0.00 89.10 88.25 922 54383
  Q   C   O  
January '13 (CLF13) 88.99 unch 0.00 88.99 88.99   1150
  Q   C   O  
February '13 (CLG13) 89.13 +0.01 0.00 89.13 89.13   733
  Q   C   O  
March '13 (CLH13) 89.28 +0.02 0.00 89.28 89.28   674
  Q   C   O  
April '13 (CLJ13) 89.43 +0.03 0.00 89.43 89.43   454
  Q   C   O  
May '13 (CLK13) 89.58 +0.04 0.00 89.58 89.58   458
  Q   C   O  
June '13 (CLM13) 89.73 +0.05 0.00 89.73 89.73   1903
  Q   C   O  
July '13 (CLN13) 89.88 +0.06 0.00 89.88 89.88   505
  Q   C   O  
August '13 (CLQ13) 90.03 +0.06 0.00 90.03 90.03   496
  Q   C   O  
September '13 (CLU13) 90.18 +0.06 0.00 90.18 90.18   507
  Q   C   O  
October '13 (CLV13) 90.33 +0.06 0.00 90.33 90.33   531
  Q   C   O  
November '13 (CLX13) 90.48 +0.06 0.00 90.48 90.48   509
  Q   C   O  
December '13 (CLZ13) 90.63 +0.06 90.35 90.85 90.10 2191 22792
  Q   C   O  
January '14 (CLF14) 90.79 +0.06 0.00 90.79 90.79   153
  Q   C   O  
February '14 (CLG14) 90.95 +0.06 0.00 90.95 90.95   153
  Q   C   O  
March '14 (CLH14) 91.11 +0.06 0.00 91.11 91.11   3
  Q   C   O  
April '14 (CLJ14) 91.27 +0.06 0.00 91.27 91.27   3
  Q   C   O  
May '14 (CLK14) 91.43 +0.06 0.00 91.43 91.43   4
  Q   C   O  
June '14 (CLM14) 91.59 +0.06 0.00 91.59 91.59   1091
  Q   C   O  
July '14 (CLN14) 91.75 +0.06 0.00 91.75 91.75   3
  Q   C   O  
August '14 (CLQ14) 91.91 +0.06 0.00 91.91 91.91   3
  Q   C   O  
September '14 (CLU14) 92.07 +0.06 0.00 92.07 92.07   3
  Q   C   O  
October '14 (CLV14) 92.24 +0.06 0.00 92.24 92.24   3
  Q   C   O  
November '14 (CLX14) 92.41 +0.06 0.00 92.41 92.41   3
  Q   C   O  
December '14 (CLZ14) 92.58 +0.06 0.00 92.80 92.18 10 13475
  Q   C   O  
June '15 (CLM15) 93.60 +0.06 0.00 93.60 93.60   28
  Q   C   O  
December '15 (CLZ15) 94.63 +0.06 94.63 95.20 94.36 1010 18279
  Q   C   O  
June '16 (CLM16) 95.79 +0.06 0.00 95.79 95.79   50
  Q   C   O  
December '16 (CLZ16) 96.96 +0.07 0.00 97.19 96.80 1 5160
  Q   C   O  
June '17 (CLM17) 98.14 +0.07 0.00 98.14 98.14   0
  Q   C   O  
December '17 (CLZ17) 99.32 +0.07 0.00 99.44 99.32   701
  Q   C   O  
Futures Commentary and Analysis
Crude oil prices corrected down to a 1-month low from last month’s 1-year high of $82.00 a barrel. That 1-year high is a 43% retracement of the 1-1/4 yr downmove from July 2008’s record high of $147.27 a...
Let’s all try to agree on someone to blame. I mean can we at least have some bi-partisan blaming?Yesterday, before the Congress Joint Economic Committee, there was some exciting and heated exchanges between Treasury Secretary Tim Geithner and some House Republicans. There were fireworks as Republican Rep. Kevin Brady of Texas blamed Geithner for a major role in creating the economic mess we are in when he  was the president of the New York Federal Reserve Bank while all the problems were going on. He called on Mr. Geithner to take some responsibility. Mr. Geithner shot back, "What I can't take responsibility is for the legacy of crises you've bequeathed this country." (Wow! This is great!) Republicans going after Democrats, Democrats going after Republicans! I thought it would come to blows.
December crude oil closed down $1.87 at $77.71 a barrel yesterday. Prices closed nearer the session low yesterday amid a rebound in the U.S. dollar index and solidly lower U.S. stock index futures prices. Crude oil bulls still have the overall near-term technical advantage. However, the bulls do not...
December Crude Oil Daily Numbers & Trade Ideas for 11/19/09
More InsideFutures Commentary and Analysis
Back to Top 
  Barchart Marketplace
 »» Barchart.com© Copyright 2009, 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.