Powered by Barchart.com - Futures Main Enter Symbol CRUDE OIL Delayed Futures -20:00 - Friday, 20 November [ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart) Contract Last Change Open High Low Prev. Stl. Time Dec '09 (CLZ09) 76.72s -0.74 77.59 77.99 76.20 77.46 16:41 Jan '10 (CLF10) 77.47s -0.58 78.41 78.61 76.76 78.05 16:41 Feb '10 (CLG10) 78.30s -0.54 79.00 79.39 77.57 78.84 16:40 Mar '10 (CLH10) 79.11s -0.52 79.95 80.13 78.38 79.63 16:40 Apr '10 (CLJ10) 79.85s -0.51 80.77 80.78 79.18 80.36 16:40 May '10 (CLK10) 80.54s -0.48 81.38 81.38 79.79 81.02 16:40 Jun '10 (CLM10) 81.14s -0.45 81.60 81.75 80.41 81.59 16:40 Jul '10 (CLN10) 81.63s -0.41 81.29 81.92 81.25 82.04 16:40 Aug '10 (CLQ10) 82.09s -0.38 81.47 82.21 81.47 82.47 16:40 Sep '10 (CLU10) 82.52s -0.37 82.53 82.53 82.52 82.89 16:40 Oct '10 (CLV10) 82.96s -0.37 0.00 82.96 82.96 83.33 16:40 Nov '10 (CLX10) 83.45s -0.36 0.00 83.45 83.45 83.81 16:40 Dec '10 (CLZ10) 83.94s -0.36 84.45 84.87 83.26 84.30 16:40 Jan '11 (CLF11) 84.26s -0.35 0.00 84.26 84.25 84.61 16:40 Feb '11 (CLG11) 84.55s -0.35 0.00 84.55 84.54 84.90 16:40 Mar '11 (CLH11) 84.86s -0.33 0.00 84.86 84.86 85.19 16:40 Apr '11 (CLJ11) 85.16s -0.29 0.00 85.16 85.16 85.45 16:40 May '11 (CLK11) 85.42s -0.25 0.00 85.42 85.42 85.67 16:40 Jun '11 (CLM11) 85.65s -0.23 0.00 85.65 85.65 85.88 16:40 Jul '11 (CLN11) 85.88s -0.21 0.00 85.88 85.88 86.09 16:40 Aug '11 (CLQ11) 86.10s -0.20 0.00 86.10 86.10 86.30 16:40 Sep '11 (CLU11) 86.32s -0.19 0.00 86.32 86.32 86.51 16:40 Oct '11 (CLV11) 86.54s -0.18 0.00 86.54 86.54 86.72 16:40 Nov '11 (CLX11) 86.77s -0.17 0.00 86.77 86.77 86.94 16:40 Dec '11 (CLZ11) 87.00s -0.16 86.71 87.27 86.32 87.16 16:40 Jan '12 (CLF12) 87.16s -0.15 0.00 87.16 87.16 87.31 16:40 Feb '12 (CLG12) 87.32s -0.14 0.00 87.32 87.32 87.46 16:40 Mar '12 (CLH12) 87.48s -0.13 0.00 87.48 87.48 87.61 16:40 Apr '12 (CLJ12) 87.64s -0.11 0.00 87.64 87.64 87.75 16:40 May '12 (CLK12) 87.80s -0.09 0.00 87.80 87.80 87.89 16:40 Jun '12 (CLM12) 87.95s -0.08 0.00 87.95 87.95 88.03 16:40 Jul '12 (CLN12) 88.10s -0.07 0.00 88.10 88.10 88.17 16:40 Aug '12 (CLQ12) 88.25s -0.06 0.00 88.25 88.25 88.31 16:40 Sep '12 (CLU12) 88.40s -0.05 0.00 88.40 88.40 88.45 16:40 Oct '12 (CLV12) 88.55s -0.04 0.00 88.55 88.55 88.59 16:40 Nov '12 (CLX12) 88.70s -0.03 0.00 88.70 88.70 88.73 16:40 Dec '12 (CLZ12) 88.85s -0.01 0.00 89.10 88.25 88.86 16:40 Jan '13 (CLF13) 88.99s unch 0.00 88.99 88.99 88.99 16:40 Feb '13 (CLG13) 89.13s +0.01 0.00 89.13 89.13 89.12 16:40 Mar '13 (CLH13) 89.28s +0.02 0.00 89.28 89.28 89.26 16:40 Apr '13 (CLJ13) 89.43s +0.03 0.00 89.43 89.43 89.40 16:40 May '13 (CLK13) 89.58s +0.04 0.00 89.58 89.58 89.54 16:40 Jun '13 (CLM13) 89.73s +0.05 0.00 89.73 89.73 89.68 16:40 Jul '13 (CLN13) 89.88s +0.06 0.00 89.88 89.88 89.82 16:40 Aug '13 (CLQ13) 90.03s +0.06 0.00 90.03 90.03 89.97 16:40 Sep '13 (CLU13) 90.18s +0.06 0.00 90.18 90.18 90.12 16:40 Oct '13 (CLV13) 90.33s +0.06 0.00 90.33 90.33 90.27 16:40 Nov '13 (CLX13) 90.48s +0.06 0.00 90.48 90.48 90.42 16:40 Dec '13 (CLZ13) 90.63s +0.06 90.35 90.85 90.10 90.57 16:40 Jan '14 (CLF14) 90.79s +0.06 0.00 90.79 90.79 90.73 16:40 Feb '14 (CLG14) 90.95s +0.06 0.00 90.95 90.95 90.89 16:40 Mar '14 (CLH14) 91.11s +0.06 0.00 91.11 91.11 91.05 16:40 Apr '14 (CLJ14) 91.27s +0.06 0.00 91.27 91.27 91.21 16:40 May '14 (CLK14) 91.43s +0.06 0.00 91.43 91.43 91.37 16:40 Jun '14 (CLM14) 91.59s +0.06 0.00 91.59 91.59 91.53 16:40 Jul '14 (CLN14) 91.75s +0.06 0.00 91.75 91.75 91.69 16:40 Aug '14 (CLQ14) 91.91s +0.06 0.00 91.91 91.91 91.85 16:40 Sep '14 (CLU14) 92.07s +0.06 0.00 92.07 92.07 92.01 16:40 Oct '14 (CLV14) 92.24s +0.06 0.00 92.24 92.24 92.18 16:40 Nov '14 (CLX14) 92.41s +0.06 0.00 92.41 92.41 92.35 16:40 Dec '14 (CLZ14) 92.58s +0.06 0.00 92.80 92.18 92.52 16:40 Jun '15 (CLM15) 93.60s +0.06 0.00 93.60 93.60 93.54 16:40 Dec '15 (CLZ15) 94.63s +0.06 94.63 95.20 94.36 94.57 16:40 Jun '16 (CLM16) 95.79s +0.06 0.00 95.79 95.79 95.73 16:40 Dec '16 (CLZ16) 96.96s +0.07 0.00 97.19 96.80 96.89 16:40 Jun '17 (CLM17) 98.14s +0.07 0.00 98.14 98.14 98.07 16:40 Dec '17 (CLZ17) 99.32s +0.07 0.00 99.44 99.32 99.25 16:40