Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.
InsideStocks.com
 Futures Lookup
 
Quote Chart
Opinion Profile
Member Sign-In
Futures Quote
Symbol: Enter commodity
symbol for quote

Futures Overview

Futures Markets

Education

CRUDE OIL Daily Futures - Friday, 3 September

[ Go to Intraday Price ] [ Options Price ]
Contract Last Change Open High Low Volume Open Int Links
Cash (CLY00) 74.60 -0.42 0.00 74.60 74.60   0
  Q   C   O  
October '10 (CLV10) 74.60 -0.42 74.93 75.44 73.20 340168 303435
  Q   C   O  
November '10 (CLX10) 75.97 -0.27 76.10 76.72 74.54 170787 186810
  Q   C   O  
December '10 (CLZ10) 77.29 -0.20 77.30 77.98 75.85 122221 214490
  Q   C   O  
January '11 (CLF11) 78.25 -0.18 78.17 78.88 76.83 28026 59398
  Q   C   O  
February '11 (CLG11) 79.04 -0.18 78.89 79.65 77.63 8866 33751
  Q   C   O  
March '11 (CLH11) 79.69 -0.19 79.50 80.26 78.27 11169 43794
  Q   C   O  
April '11 (CLJ11) 80.16 -0.21 79.92 80.71 78.92 6158 18613
  Q   C   O  
May '11 (CLK11) 80.57 -0.23 79.35 80.57 79.35 3391 12885
  Q   C   O  
June '11 (CLM11) 80.96 -0.25 80.93 81.45 79.57 13819 55459
  Q   C   O  
July '11 (CLN11) 81.34 -0.26 81.31 81.34 81.31 1585 26182
  Q   C   O  
August '11 (CLQ11) 81.66 -0.25 0.00 81.66 81.66 1283 9417
  Q   C   O  
September '11 (CLU11) 81.97 -0.24 81.69 81.97 81.69 1571 11597
  Q   C   O  
October '11 (CLV11) 82.26 -0.23 0.00 82.26 82.26 871 7629
  Q   C   O  
November '11 (CLX11) 82.57 -0.22 0.00 82.57 82.57 352 12301
  Q   C   O  
December '11 (CLZ11) 82.90 -0.21 82.66 83.40 81.50 17596 121091
  Q   C   O  
January '12 (CLF12) 83.10 -0.21 0.00 83.10 83.10 41 10428
  Q   C   O  
February '12 (CLG12) 83.30 -0.21 0.00 83.30 83.30 1 4764
  Q   C   O  
March '12 (CLH12) 83.50 -0.21 0.00 83.50 83.50 42 8311
  Q   C   O  
April '12 (CLJ12) 83.70 -0.21 0.00 83.70 83.70 41 2258
  Q   C   O  
May '12 (CLK12) 83.90 -0.21 0.00 83.90 83.90   2904
  Q   C   O  
June '12 (CLM12) 84.09 -0.22 84.10 84.50 84.09 550 22437
  Q   C   O  
July '12 (CLN12) 84.26 -0.21 0.00 84.26 84.26   2927
  Q   C   O  
August '12 (CLQ12) 84.43 -0.20 0.00 84.43 84.43   2131
  Q   C   O  
September '12 (CLU12) 84.59 -0.20 0.00 84.59 84.59 100 1627
  Q   C   O  
October '12 (CLV12) 84.75 -0.20 0.00 84.75 84.75 90 2134
  Q   C   O  
November '12 (CLX12) 84.92 -0.19 0.00 84.92 84.92   1566
  Q   C   O  
December '12 (CLZ12) 85.09 -0.18 84.71 85.43 83.87 5624 75193
  Q   C   O  
January '13 (CLF13) 85.16 -0.18 0.00 85.16 85.16   1900
  Q   C   O  
February '13 (CLG13) 85.24 -0.17 0.00 85.24 85.24   870
  Q   C   O  
March '13 (CLH13) 85.32 -0.16 0.00 85.32 85.32   692
  Q   C   O  
April '13 (CLJ13) 85.40 -0.16 0.00 85.40 85.40   863
  Q   C   O  
May '13 (CLK13) 85.49 -0.15 0.00 85.49 85.49   467
  Q   C   O  
June '13 (CLM13) 85.58 -0.15 0.00 85.58 85.58 52 9537
  Q   C   O  
July '13 (CLN13) 85.68 -0.14 0.00 85.68 85.68   503
  Q   C   O  
August '13 (CLQ13) 85.78 -0.14 0.00 85.78 85.78   648
  Q   C   O  
September '13 (CLU13) 85.89 -0.13 0.00 85.89 85.89   512
  Q   C   O  
October '13 (CLV13) 86.00 -0.13 0.00 86.00 86.00   537
  Q   C   O  
November '13 (CLX13) 86.12 -0.12 0.00 86.12 86.12   513
  Q   C   O  
December '13 (CLZ13) 86.24 -0.11 86.50 86.50 85.35 2327 29740
  Q   C   O  
January '14 (CLF14) 86.30 -0.11 0.00 86.30 86.30   153
  Q   C   O  
February '14 (CLG14) 86.37 -0.10 0.00 86.37 86.37   153
  Q   C   O  
March '14 (CLH14) 86.44 -0.10 0.00 86.44 86.44   3
  Q   C   O  
April '14 (CLJ14) 86.52 -0.09 0.00 86.52 86.52   200
  Q   C   O  
May '14 (CLK14) 86.60 -0.09 0.00 86.60 86.60   10
  Q   C   O  
June '14 (CLM14) 86.69 -0.08 0.00 86.69 86.69   1932
  Q   C   O  
July '14 (CLN14) 86.78 -0.08 0.00 86.78 86.78   3
  Q   C   O  
August '14 (CLQ14) 86.88 -0.07 0.00 86.88 86.88   7
  Q   C   O  
September '14 (CLU14) 86.99 -0.06 0.00 86.99 86.99   3
  Q   C   O  
October '14 (CLV14) 87.10 -0.06 0.00 87.10 87.10   3
  Q   C   O  
November '14 (CLX14) 87.22 -0.06 0.00 87.22 87.22   5
  Q   C   O  
December '14 (CLZ14) 87.34 -0.06 87.50 87.50 87.20 466 17946
  Q   C   O  
January '15 (CLF15) 87.45 -0.06 0.00 87.45 87.45   0
  Q   C   O  
February '15 (CLG15) 87.57 -0.05 0.00 87.57 87.57   0
  Q   C   O  
March '15 (CLH15) 87.69 -0.04 0.00 87.69 87.69   0
  Q   C   O  
April '15 (CLJ15) 87.81 -0.03 0.00 87.81 87.81   0
  Q   C   O  
May '15 (CLK15) 87.93 -0.02 0.00 87.93 87.93   0
  Q   C   O  
June '15 (CLM15) 88.05 -0.01 0.00 88.05 88.05   189
  Q   C   O  
July '15 (CLN15) 88.17 unch 0.00 88.17 88.17   0
  Q   C   O  
August '15 (CLQ15) 88.30 +0.01 0.00 88.30 88.30   0
  Q   C   O  
September '15 (CLU15) 88.43 +0.02 0.00 88.43 88.43   1
  Q   C   O  
October '15 (CLV15) 88.56 +0.03 0.00 88.56 88.56   0
  Q   C   O  
November '15 (CLX15) 88.69 +0.03 0.00 88.69 88.69   0
  Q   C   O  
December '15 (CLZ15) 88.82 +0.03 88.80 88.90 87.60 419 12985
  Q   C   O  
June '16 (CLM16) 89.62 +0.06 0.00 89.62 89.62   52
  Q   C   O  
December '16 (CLZ16) 90.42 +0.09 90.71 90.71 89.41 52 5671
  Q   C   O  
June '17 (CLM17) 91.24 +0.09 0.00 91.24 91.24   8
  Q   C   O  
December '17 (CLZ17) 92.06 +0.09 92.17 92.17 91.17 5 1388
  Q   C   O  
June '18 (CLM18) 92.92 +0.10 0.00 92.92 92.92   0
  Q   C   O  
December '18 (CLZ18) 93.79 +0.12 0.00 93.79 93.79   333
  Q   C   O  

Futures Commentary and Analysis
Petroleum Complex Outlook for September 3, 2010
Friday, September 3, 2010 - InsideFutures
by CRB Research Team of Commodity Research Bureau
Crude oil prices are attempting to bottom above $70 a barrel following their month-long slide to a 2-3/4 month low.  Bullish factors for crude prices include (1) the acceleration in manufacturing in the US and China...
September to Remember
Friday, September 3, 2010 - InsideFutures
by Phil Flynn of PFGBEST
Forget all of that economic doom and gloom because that was so August! September has come and hope is rising. Maybe, just maybe, things were not as bad as it seemed and maybe having total petroleum supplies at all time highs really does not matter. You see in a world where the Fed always has your back it might be wise to not get to pessimistic. Remember the Fed has the printing press and they have promised to use it if needed. ause that was so August September has come and hope is rising.
Today's outlook for Gold and Crude Oil futures
Friday, September 3, 2010 - InsideFutures
by Carol Harmer of Technical Analysis Reports
Oil holding above $74.50 support and Gold has crucial resistance at 1256/59.
Futures Trading Recommendations for Fri. Sept. 3rd
Friday, September 3, 2010 - InsideFutures
by Arman Vahdatinia of Expo Futures
Analysis for the S&P, Euro, and Crude.
More InsideFutures Commentary and Analysis
Back To Top
  InsideStocks Marketplace

 | Webmaster Tools | Advertising  |  Suggestions Box | About Barchart.com | Support | Printer friendly
© Copyright 2010, InsideStocks.com, a product of Barchart.com, Inc.. User agreement applies. Data provided by ddfplus and subject to terms of use. Privacy policy.
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.
All Equities and Futures data is delayed according to exchange rules.
NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.