InsideStocks - Commodity Quote for CL

Contract	Last	Change	Open	High	Low	Volume	Open Int	Links
Cash (CLY00)	94.28	-1.88	0.00	94.28	94.28		0	Q C O
July '13 (CLN13)	94.25	-0.03	94.18	94.46	92.21	336497	336438	Q C O
August '13 (CLQ13)	94.42	-0.04	94.35	94.60	92.40	76818	143795	Q C O
September '13 (CLU13)	94.32	-0.05	94.25	94.50	92.34	51721	133370	Q C O
October '13 (CLV13)	94.00	-0.06	93.46	94.15	92.09	17297	81172	Q C O
November '13 (CLX13)	93.55	-0.09	93.04	93.70	91.69	10868	49037	Q C O
December '13 (CLZ13)	93.07	-0.12	92.80	93.21	91.25	58400	240771	Q C O
January '14 (CLF14)	92.58	-0.16	92.12	92.66	90.85	5247	45412	Q C O
February '14 (CLG14)	92.12	-0.20	91.79	92.19	90.41	2270	24310	Q C O
March '14 (CLH14)	91.70	-0.23	91.39	91.70	90.44	3861	39509	Q C O
April '14 (CLJ14)	91.31	-0.25	91.01	91.31	89.89	1762	18631	Q C O
May '14 (CLK14)	90.98	-0.27	0.00	90.98	90.98	1607	19553	Q C O
June '14 (CLM14)	90.70	-0.29	89.85	90.71	89.23	13784	92263	Q C O
July '14 (CLN14)	90.38	-0.30	0.00	90.38	90.38	653	18004	Q C O
August '14 (CLQ14)	90.07	-0.31	90.00	90.80	89.66	433	17547	Q C O
September '14 (CLU14)	89.75	-0.32	0.00	89.75	89.75	2434	30538	Q C O
October '14 (CLV14)	89.46	-0.34	0.00	89.46	89.46	406	14817	Q C O
November '14 (CLX14)	89.21	-0.35	0.00	89.21	89.21	507	15402	Q C O
December '14 (CLZ14)	89.00	-0.36	88.90	89.04	87.70	23788	206345	Q C O
January '15 (CLF15)	88.67	-0.36	0.00	88.67	88.67	577	15628	Q C O
February '15 (CLG15)	88.37	-0.37	0.00	88.37	88.37	144	5420	Q C O
March '15 (CLH15)	88.08	-0.38	0.00	88.08	88.08	62	8805	Q C O
April '15 (CLJ15)	87.82	-0.39	0.00	87.82	87.82	86	3229	Q C O
May '15 (CLK15)	87.59	-0.40	0.00	87.59	87.59	47	5583	Q C O
June '15 (CLM15)	87.40	-0.40	86.81	87.40	86.81	1455	18977	Q C O
July '15 (CLN15)	87.17	-0.40	0.00	87.17	87.17	5	4982	Q C O
August '15 (CLQ15)	86.96	-0.41	0.00	86.96	86.96		1062	Q C O
September '15 (CLU15)	86.79	-0.42	0.00	86.79	86.79		4933	Q C O
October '15 (CLV15)	86.65	-0.43	0.00	86.65	86.65		1850	Q C O
November '15 (CLX15)	86.54	-0.44	0.00	86.54	86.54		2012	Q C O
December '15 (CLZ15)	86.46	-0.45	86.49	86.49	85.50	5872	82477	Q C O
January '16 (CLF16)	86.26	-0.45	0.00	86.26	86.26		1814	Q C O
February '16 (CLG16)	86.07	-0.45	0.00	86.07	86.07		13	Q C O
March '16 (CLH16)	85.89	-0.45	0.00	85.89	85.89		521	Q C O
April '16 (CLJ16)	85.73	-0.45	0.00	85.73	85.73		9	Q C O
May '16 (CLK16)	85.58	-0.45	0.00	85.58	85.58		11	Q C O
June '16 (CLM16)	85.44	-0.45	0.00	85.44	85.44	62	3748	Q C O
July '16 (CLN16)	85.28	-0.45	0.00	85.28	85.28		9	Q C O
August '16 (CLQ16)	85.14	-0.45	0.00	85.14	85.14		10	Q C O
September '16 (CLU16)	85.03	-0.45	0.00	85.03	85.03		401	Q C O
October '16 (CLV16)	84.95	-0.46	0.00	84.95	84.95		8	Q C O
November '16 (CLX16)	84.91	-0.46	0.00	84.91	84.91		10	Q C O
December '16 (CLZ16)	84.89	-0.46	84.61	84.89	84.23	514	29910	Q C O
January '17 (CLF17)	84.76	-0.46	0.00	84.76	84.76		13	Q C O
February '17 (CLG17)	84.63	-0.46	0.00	84.63	84.63		8	Q C O
March '17 (CLH17)	84.51	-0.46	0.00	84.51	84.51		0	Q C O
April '17 (CLJ17)	84.40	-0.47	0.00	84.40	84.40		0	Q C O
May '17 (CLK17)	84.31	-0.47	0.00	84.31	84.31		0	Q C O
June '17 (CLM17)	84.23	-0.47	0.00	84.23	84.23		109	Q C O
July '17 (CLN17)	84.12	-0.47	0.00	84.12	84.12		0	Q C O
August '17 (CLQ17)	84.03	-0.47	0.00	84.03	84.03		0	Q C O
September '17 (CLU17)	83.95	-0.47	0.00	83.95	83.95		0	Q C O
October '17 (CLV17)	83.88	-0.48	0.00	83.88	83.88		0	Q C O
November '17 (CLX17)	83.83	-0.48	0.00	83.83	83.83		2	Q C O
December '17 (CLZ17)	83.79	-0.48	83.70	84.10	83.41	37	16830	Q C O
January '18 (CLF18)	83.69	-0.48	0.00	83.69	83.69		0	Q C O
February '18 (CLG18)	83.60	-0.48	0.00	83.60	83.60		0	Q C O
March '18 (CLH18)	83.51	-0.48	0.00	83.51	83.51		0	Q C O
April '18 (CLJ18)	83.42	-0.48	0.00	83.42	83.42		0	Q C O
May '18 (CLK18)	83.34	-0.48	0.00	83.34	83.34		0	Q C O
June '18 (CLM18)	83.26	-0.48	0.00	83.26	83.26		240	Q C O
July '18 (CLN18)	83.19	-0.48	0.00	83.19	83.19		0	Q C O
August '18 (CLQ18)	83.12	-0.48	0.00	83.12	83.12		0	Q C O
September '18 (CLU18)	83.06	-0.48	0.00	83.06	83.06		0	Q C O
October '18 (CLV18)	83.00	-0.48	0.00	83.00	83.00		0	Q C O
November '18 (CLX18)	82.96	-0.48	0.00	82.96	82.96		0	Q C O
December '18 (CLZ18)	82.92	-0.48	82.83	82.92	82.58	15	6731	Q C O
June '19 (CLM19)	82.57	-0.48	0.00	82.57	82.57		0	Q C O
December '19 (CLZ19)	82.22	-0.48	82.27	82.27	82.10	2	3696	Q C O
June '20 (CLM20)	81.92	-0.48	0.00	81.92	81.92		0	Q C O
December '20 (CLZ20)	81.62	-0.48	81.47	81.62	81.47		610	Q C O
June '21 (CLM21)	81.50	-0.48	0.00	81.50	81.50		0	Q C O
December '21 (CLZ21)	81.37	-0.48	0.00	81.37	81.37		7	Q C O