Advertisements

Crude OilDaily Futures -04:40 - Monday, 8 September
  Contract Last Change Open High Low Volume Open Int Links
October 'V8 (CLV8) 106.23 -1.66 107.48 108.10 105.13 264187 277147
November 'X8 (CLX8) 106.69 -1.75 107.96 108.58 105.65 74625 138463
December 'Z8 (CLZ8) 107.18 -1.82 108.61 109.07 106.22 50305 180283
January 'F9 (CLF9) 107.66 -1.85 109.10 109.66 106.73 12797 40027
February 'G9 (CLG9) 108.12 -1.87 109.71 110.16 107.34 5599 17379
March 'H9 (CLH9) 108.52 -1.86 110.14 110.57 107.70 2987 20360
April 'J9 (CLJ9) 108.83 -1.87 110.20 110.50 108.83 1051 15280
May 'K9 (CLK9) 109.05 -1.89 108.72 109.05 108.72 1889 16654
June 'M9 (CLM9) 109.24 -1.90 110.00 110.37 108.75 5827 61333
July 'N9 (CLN9) 109.40 -1.93 109.15 109.40 108.95 716 18594
August 'Q9 (CLQ9) 109.53 -1.96 109.50 109.58 109.50 937 9947
September 'U9 (CLU9) 109.63 -1.97 109.63 109.63 109.63 346 12885
October 'V9 (CLV9) 109.70 -1.98 109.70 109.70 109.70 174 7581
November 'X9 (CLX9) 109.75 -1.98 109.75 109.75 109.75 134 4627
December 'Z9 (CLZ9) 109.79 -1.98 111.35 111.69 109.16 10210 114352
January 'F0 (CLF0) 109.82 -2.01 109.82 109.82 109.82 26 11305
February 'G0 (CLG0) 109.85 -2.03 109.85 109.85 109.85 26 4461
March 'H0 (CLH0) 109.87 -2.06 109.87 109.87 109.87 228 6318
April 'J0 (CLJ0) 109.87 -2.10 109.87 109.87 109.87 22 1941
May 'K0 (CLK0) 109.87 -2.14 109.87 109.87 109.87 7 2287
June 'M0 (CLM0) 109.86 -2.19 111.30 111.30 109.86 835 32202
July 'N0 (CLN0) 109.85 -2.24 109.85 109.85 109.85 0 1537
August 'Q0 (CLQ0) 109.84 -2.29 109.84 109.84 109.84 0 1120
September 'U0 (CLU0) 109.83 -2.33 109.83 109.83 109.83 70 3542
October 'V0 (CLV0) 109.82 -2.37 109.82 109.82 109.82 20 1498
November 'X0 (CLX0) 109.81 -2.41 109.81 109.81 109.81 225 1589
December 'Z0 (CLZ0) 109.79 -2.45 111.75 112.04 109.53 5007 67305
January 'F1 (CLF1) 109.76 -2.48 109.76 109.76 109.76 200 1612
February 'G1 (CLG1) 109.73 -2.51 109.73 109.73 109.73 0 821
March 'H1 (CLH1) 109.71 -2.54 109.71 109.71 109.71 0 497
April 'J1 (CLJ1) 109.69 -2.57 109.69 109.69 109.69 0 1057
May 'K1 (CLK1) 109.67 -2.60 109.67 109.67 109.67 0 392
June 'M1 (CLM1) 109.66 -2.63 109.66 109.66 109.66 0 18264
July 'N1 (CLN1) 109.66 -2.65 109.66 109.66 109.66 0 527
August 'Q1 (CLQ1) 109.66 -2.67 109.66 109.66 109.66 0 186
September 'U1 (CLU1) 109.66 -2.69 109.66 109.66 109.66 0 892
October 'V1 (CLV1) 109.66 -2.71 109.66 109.66 109.66 0 385
November 'X1 (CLX1) 109.66 -2.73 109.66 109.66 109.66 0 382
December 'Z1 (CLZ1) 109.67 -2.75 111.70 111.70 109.67 4605 26400
January 'F2 (CLF2) 109.66 -2.77 109.66 109.66 109.66 0 412
February 'G2 (CLG2) 109.65 -2.79 109.65 109.65 109.65 0 105
March 'H2 (CLH2) 109.64 -2.82 109.64 109.64 109.64 0 295
April 'J2 (CLJ2) 109.64 -2.84 109.64 109.64 109.64 0 159
May 'K2 (CLK2) 109.64 -2.86 109.64 109.64 109.64 0 206
June 'M2 (CLM2) 109.64 -2.88 110.80 110.80 109.64 0 3522
July 'N2 (CLN2) 109.64 -2.90 109.64 109.64 109.64 0 91
August 'Q2 (CLQ2) 109.64 -2.92 109.64 109.64 109.64 0 60
September 'U2 (CLU2) 109.64 -2.95 109.64 109.64 109.64 0 56
October 'V2 (CLV2) 109.65 -2.97 109.65 109.65 109.65 33 92
November 'X2 (CLX2) 109.66 -2.99 109.66 109.66 109.66 0 137
December 'Z2 (CLZ2) 109.67 -3.01 111.87 112.30 109.67 3773 30437
January 'F3 (CLF3) 109.68 -3.02 109.68 109.68 109.68 0 561
February 'G3 (CLG3) 109.69 -3.03 109.69 109.69 109.69 0 115
March 'H3 (CLH3) 109.70 -3.04 109.70 109.70 109.70 0 56
April 'J3 (CLJ3) 109.71 -3.05 109.71 109.71 109.71 0 60
May 'K3 (CLK3) 109.72 -3.07 109.72 109.72 109.72 0 60
June 'M3 (CLM3) 109.73 -3.09 109.73 109.73 109.73 0 285
July 'N3 (CLN3) 109.74 -3.11 109.74 109.74 109.74 0 60
August 'Q3 (CLQ3) 109.75 -3.13 109.75 109.75 109.75 0 90
September 'U3 (CLU3) 109.77 -3.14 109.77 109.77 109.77 0 105
October 'V3 (CLV3) 109.79 -3.15 109.79 109.79 109.79 0 129
November 'X3 (CLX3) 109.81 -3.16 109.81 109.81 109.81 0 107
December 'Z3 (CLZ3) 109.83 -3.17 111.71 111.71 109.83 360 11691
June 'M4 (CLM4) 109.97 -3.19 109.97 109.97 109.97 0 91
December 'Z4 (CLZ4) 110.12 -3.22 110.00 110.12 110.00 467 9921
June 'M5 (CLM5) 110.29 -3.23 110.29 110.29 110.29 0 73
December 'Z5 (CLZ5) 110.47 -3.24 113.57 113.57 110.05 376 15085
June 'M6 (CLM6) 110.69 -3.24 110.69 110.69 110.69 0 51
December 'Z6 (CLZ6) 110.92 -3.24 111.65 111.65 110.75 27 4507
Data provided by Barchart.com. All Equities (Nasdaq 15-minutes, NYSE/AMEX 20-minutes) and Futures (CME/CBOT 10-minutes, NYMEX/COMEX/NYBOT 30-minutes) data is delayed according to exchange rules.