Futuresbuzz.com and Barchart.com - Stock Quotes, Charts and Data

Contract	Last	Change	Open	High	Low	Volume	Open Int	Links
Cash (CLY00)	96.02	+0.86	0.00	96.02	96.02		0	Q C O
June '13 (CLM13)	96.02	+0.86	95.15	96.45	94.79	297863	82424	Q C O
July '13 (CLN13)	96.29	+0.84	95.46	96.74	95.06	181328	321908	Q C O
August '13 (CLQ13)	96.41	+0.85	95.59	96.86	95.22	68798	136842	Q C O
September '13 (CLU13)	96.25	+0.83	95.36	96.72	95.09	41112	121842	Q C O
October '13 (CLV13)	95.88	+0.79	95.00	96.31	94.92	18312	75789	Q C O
November '13 (CLX13)	95.40	+0.73	94.58	95.91	94.44	10037	47333	Q C O
December '13 (CLZ13)	94.88	+0.65	94.18	95.43	93.94	52352	230044	Q C O
January '14 (CLF14)	94.36	+0.58	93.61	94.90	93.50	3775	44170	Q C O
February '14 (CLG14)	93.87	+0.53	93.65	94.43	93.07	2393	24211	Q C O
March '14 (CLH14)	93.41	+0.48	93.24	93.97	92.66	3602	37365	Q C O
April '14 (CLJ14)	92.98	+0.44	93.05	93.54	92.30	2158	17640	Q C O
May '14 (CLK14)	92.62	+0.40	93.05	93.05	92.62	1853	19006	Q C O
June '14 (CLM14)	92.32	+0.37	91.86	92.89	91.66	10051	85319	Q C O
July '14 (CLN14)	91.98	+0.35	0.00	91.98	91.98	2066	17595	Q C O
August '14 (CLQ14)	91.64	+0.33	0.00	91.64	91.64	2361	16999	Q C O
September '14 (CLU14)	91.31	+0.32	0.00	91.31	91.31	2536	28253	Q C O
October '14 (CLV14)	91.00	+0.30	0.00	91.00	91.00	527	14571	Q C O
November '14 (CLX14)	90.72	+0.28	0.00	90.72	90.72	585	15062	Q C O
December '14 (CLZ14)	90.48	+0.26	90.05	91.00	89.87	16289	199361	Q C O
January '15 (CLF15)	90.13	+0.24	0.00	90.13	90.13	90	15573	Q C O
February '15 (CLG15)	89.81	+0.23	0.00	89.81	89.81	15	5580	Q C O
March '15 (CLH15)	89.50	+0.21	0.00	89.50	89.50	121	9595	Q C O
April '15 (CLJ15)	89.22	+0.19	0.00	89.22	89.22	8	2144	Q C O
May '15 (CLK15)	88.97	+0.18	0.00	88.97	88.97	8	5432	Q C O
June '15 (CLM15)	88.74	+0.16	88.79	89.20	88.22	480	18869	Q C O
July '15 (CLN15)	88.48	+0.14	0.00	88.48	88.48		4832	Q C O
August '15 (CLQ15)	88.25	+0.13	0.00	88.25	88.25		1062	Q C O
September '15 (CLU15)	88.04	+0.11	0.00	88.04	88.04		4936	Q C O
October '15 (CLV15)	87.87	+0.09	0.00	87.87	87.87	25	1837	Q C O
November '15 (CLX15)	87.73	+0.07	0.00	87.73	87.73	25	1862	Q C O
December '15 (CLZ15)	87.63	+0.05	88.10	88.10	87.18	3239	80885	Q C O
January '16 (CLF16)	87.40	+0.04	0.00	87.40	87.40		1662	Q C O
February '16 (CLG16)	87.18	+0.04	0.00	87.18	87.18		12	Q C O
March '16 (CLH16)	86.96	+0.03	0.00	86.96	86.96		520	Q C O
April '16 (CLJ16)	86.76	+0.03	0.00	86.76	86.76		8	Q C O
May '16 (CLK16)	86.58	+0.02	0.00	86.58	86.58		10	Q C O
June '16 (CLM16)	86.41	+0.01	0.00	86.41	86.41	6	3808	Q C O
July '16 (CLN16)	86.21	unch	0.00	86.21	86.21		8	Q C O
August '16 (CLQ16)	86.04	unch	0.00	86.04	86.04		9	Q C O
September '16 (CLU16)	85.90	-0.01	0.00	85.90	85.90		400	Q C O
October '16 (CLV16)	85.79	-0.02	0.00	85.79	85.79		7	Q C O
November '16 (CLX16)	85.72	-0.02	0.00	85.72	85.72		9	Q C O
December '16 (CLZ16)	85.67	-0.03	85.58	85.99	85.17	442	29816	Q C O
January '17 (CLF17)	85.52	-0.03	0.00	85.52	85.52		13	Q C O
February '17 (CLG17)	85.38	-0.03	0.00	85.38	85.38		8	Q C O
March '17 (CLH17)	85.24	-0.04	0.00	85.24	85.24		0	Q C O
April '17 (CLJ17)	85.11	-0.05	0.00	85.11	85.11		0	Q C O
May '17 (CLK17)	85.00	-0.05	0.00	85.00	85.00		0	Q C O
June '17 (CLM17)	84.90	-0.05	0.00	84.90	84.90		109	Q C O
July '17 (CLN17)	84.77	-0.05	0.00	84.77	84.77		0	Q C O
August '17 (CLQ17)	84.67	-0.05	0.00	84.67	84.67		0	Q C O
September '17 (CLU17)	84.57	-0.06	0.00	84.57	84.57		0	Q C O
October '17 (CLV17)	84.49	-0.06	0.00	84.49	84.49		0	Q C O
November '17 (CLX17)	84.42	-0.06	0.00	84.42	84.42		2	Q C O
December '17 (CLZ17)	84.37	-0.06	84.20	84.51	83.92	190	16956	Q C O
January '18 (CLF18)	84.26	-0.06	0.00	84.26	84.26		0	Q C O
February '18 (CLG18)	84.15	-0.06	0.00	84.15	84.15		0	Q C O
March '18 (CLH18)	84.05	-0.06	0.00	84.05	84.05		0	Q C O
April '18 (CLJ18)	83.95	-0.06	0.00	83.95	83.95		0	Q C O
May '18 (CLK18)	83.86	-0.06	0.00	83.86	83.86		0	Q C O
June '18 (CLM18)	83.77	-0.06	0.00	83.77	83.77		240	Q C O
July '18 (CLN18)	83.69	-0.06	0.00	83.69	83.69		0	Q C O
August '18 (CLQ18)	83.61	-0.06	0.00	83.61	83.61		0	Q C O
September '18 (CLU18)	83.54	-0.06	0.00	83.54	83.54		0	Q C O
October '18 (CLV18)	83.47	-0.06	0.00	83.47	83.47		0	Q C O
November '18 (CLX18)	83.41	-0.06	0.00	83.41	83.41		0	Q C O
December '18 (CLZ18)	83.37	-0.06	83.20	83.49	82.98	83	6737	Q C O
June '19 (CLM19)	82.99	-0.06	0.00	82.99	82.99		0	Q C O
December '19 (CLZ19)	82.62	-0.06	0.00	82.71	82.49	10	3696	Q C O
June '20 (CLM20)	82.32	-0.06	0.00	82.32	82.32		0	Q C O
December '20 (CLZ20)	82.02	-0.06	82.02	82.11	82.02	2	609	Q C O
June '21 (CLM21)	81.90	-0.06	0.00	81.90	81.90		0	Q C O
December '21 (CLZ21)	81.77	-0.06	0.00	81.77	81.77		7	Q C O

Enter Symbol:

Quote Chart Opinion Profile

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.