Bookmark With:

/CL (/CL) Index Quote

Detailed Quote for Crude Oil Apr 2010  (/CL) 
$ 82.93 EOD     1.23 (+1.51%) Volume: 251.53 k 2:30 PM EDT Mar 17, 2010
Today 5 Dy 1 Mo 3 Mo 1 Yr more
Last Price
82.93
Change $
1.23
Change %
1.51%
Volume
251.53 k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
82.05
High
83.09
Low
81.72
Settlement
81.70
52 Wk Hi
N/A
52 Wk Lo
N/A
Last Trade
3/17/10
Exchange
NMX
 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2010 /CLJ0 Mar 22, 2010 82.93 1.23 1.51% 82.05 83.09 81.72 81.70 104766 251.53 k
May 2010 /CLK0 Apr 20, 2010 83.21 1.24 1.51% 82.27 83.36 81.98 81.97 316901 170.14 k
Jun 2010 /CLM0 May 20, 2010 83.56 1.25 1.52% 82.59 83.70 82.30 82.31 166136 63.66 k
Jul 2010 /CLN0 Jun 22, 2010 83.89 1.24 1.50% 82.87 84.00 82.78 82.65 82492 21.3 k
Aug 2010 /CLQ0 Jul 20, 2010 84.15 1.22 1.47% 83.43 84.16 83.11 82.93 25706 9.85 k
Sep 2010 /CLU0 Aug 20, 2010 84.36 1.20 1.44% 83.75 84.30 83.32 83.16 40069 8.93 k
Oct 2010 /CLV0 Sep 21, 2010 84.52 1.17 1.40% 83.68 84.60 83.65 83.35 21794 5.11 k
Nov 2010 /CLX0 Oct 20, 2010 84.68 1.14 1.36% 84.40 84.40 83.49 83.54 24725 3.42 k
Dec 2010 /CLZ0 Nov 19, 2010 84.86 1.11 1.33% 84.30 84.95 83.69 83.75 211888 25.62 k
Jan 2011 /CLF1 Dec 20, 2010 84.94 1.10 1.31% 84.28 84.84 84.27 83.84 29847 1.35 k
Feb 2011 /CLG1 Jan 20, 2011 85.03 1.09 1.30% 84.51 84.94 84.51 83.94 18220 353
Mar 2011 /CLH1 Feb 22, 2011 85.12 1.07 1.27% 84.71 84.71 83.96 84.05 13633 443
Apr 2011 /CLJ1 Mar 22, 2011 85.21 1.07 1.27% 84.90 85.20 84.65 84.14 12860 469
May 2011 /CLK1 Apr 19, 2011 85.28 1.07 1.27% N/A N/A N/A 84.21 4345 361
Jun 2011 /CLM1 May 20, 2011 85.34 1.07 1.27% 84.70 84.77 84.70 84.27 29121 2.1 k
Jul 2011 /CLN1 Jun 21, 2011 85.39 1.07 1.27% N/A N/A N/A 84.32 4042 41
Aug 2011 /CLQ1 Jul 20, 2011 85.44 1.06 1.26% N/A N/A N/A 84.38 3429 51
Sep 2011 /CLU1 Aug 22, 2011 85.52 1.06 1.26% N/A N/A N/A 84.46 5638 691
Oct 2011 /CLV1 Sep 20, 2011 85.59 1.05 1.24% N/A N/A N/A 84.54 2848 10
Nov 2011 /CLX1 Oct 20, 2011 85.71 1.05 1.24% N/A N/A N/A 84.66 3919 15
Dec 2011 /CLZ1 Nov 21, 2011 85.87 1.05 1.24% 85.25 85.95 84.88 84.82 73534 10.85 k
Jan 2012 /CLF2 Dec 20, 2011 85.88 1.03 1.21% N/A N/A N/A 84.85 4195 120
Feb 2012 /CLG2 Jan 20, 2012 85.90 1.01 1.19% N/A N/A N/A 84.89 3468 0
Mar 2012 /CLH2 Feb 21, 2012 85.94 0.99 1.17% N/A N/A N/A 84.95 2794 0
Apr 2012 /CLJ2 Mar 20, 2012 85.99 0.98 1.15% N/A N/A N/A 85.01 1622 0
May 2012 /CLK2 Apr 20, 2012 86.04 0.97 1.14% N/A N/A N/A 85.07 1408 0
Jun 2012 /CLM2 May 22, 2012 86.10 0.96 1.13% N/A N/A N/A 85.14 8324 1
Jul 2012 /CLN2 Jun 20, 2012 86.16 0.95 1.11% N/A N/A N/A 85.21 1469 0
Aug 2012 /CLQ2 Jul 20, 2012 86.22 0.94 1.10% N/A N/A N/A 85.28 1365 0
Sep 2012 /CLU2 Aug 21, 2012 86.28 0.93 1.09% N/A N/A N/A 85.35 1419 0
Oct 2012 /CLV2 Sep 20, 2012 86.34 0.92 1.08% N/A N/A N/A 85.42 2078 0
Nov 2012 /CLX2 Oct 22, 2012 86.41 0.91 1.06% N/A N/A N/A 85.50 1376 0
Dec 2012 /CLZ2 Nov 19, 2012 86.48 0.90 1.05% 86.00 86.50 85.51 85.58 60926 3.63 k
Jan 2013 /CLF3 Dec 19, 2012 86.52 0.89 1.04% N/A N/A N/A 85.63 1151 0
Feb 2013 /CLG3 Jan 22, 2013 86.56 0.88 1.03% N/A N/A N/A 85.68 754 0
Mar 2013 /CLH3 Feb 20, 2013 86.61 0.87 1.01% N/A N/A N/A 85.74 673 0
Apr 2013 /CLJ3 Mar 20, 2013 86.66 0.85 0.99% N/A N/A N/A 85.81 453 0
May 2013 /CLK3 Apr 22, 2013 86.71 0.83 0.97% N/A N/A N/A 85.88 453 0
Jun 2013 /CLM3 May 21, 2013 86.77 0.82 0.95% N/A N/A N/A 85.95 2508 0
Jul 2013 /CLN3 Jun 20, 2013 86.84 0.81 0.94% N/A N/A N/A 86.03 503 0
Aug 2013 /CLQ3 Jul 22, 2013 86.91 0.80 0.93% N/A N/A N/A 86.11 496 0
Sep 2013 /CLU3 Aug 20, 2013 86.98 0.78 0.90% N/A N/A N/A 86.20 507 0
Oct 2013 /CLV3 Sep 20, 2013 87.05 0.76 0.88% N/A N/A N/A 86.29 532 0
Nov 2013 /CLX3 Oct 22, 2013 87.13 0.75 0.87% N/A N/A N/A 86.38 508 0
Dec 2013 /CLZ3 Nov 20, 2013 87.21 0.74 0.86% 86.88 87.02 86.55 86.47 24616 1.84 k
Jan 2014 /CLF4 Dec 19, 2013 87.27 0.74 0.86% N/A N/A N/A 86.53 153 0
Feb 2014 /CLG4 Jan 21, 2014 87.33 0.73 0.84% N/A N/A N/A 86.60 153 0
Mar 2014 /CLH4 Feb 20, 2014 87.39 0.72 0.83% N/A N/A N/A 86.67 3 0
Apr 2014 /CLJ4 Mar 20, 2014 87.46 0.71 0.82% N/A N/A N/A 86.75 3 0
May 2014 /CLK4 Apr 22, 2014 87.53 0.70 0.81% N/A N/A N/A 86.83 10 0
Jun 2014 /CLM4 May 20, 2014 87.60 0.69 0.79% N/A N/A N/A 86.91 1087 0
Jul 2014 /CLN4 Jun 20, 2014 87.67 0.68 0.78% N/A N/A N/A 86.99 3 0
Aug 2014 /CLQ4 Jul 22, 2014 87.75 0.67 0.77% N/A N/A N/A 87.08 3 0
Sep 2014 /CLU4 Aug 20, 2014 87.84 0.67 0.77% N/A N/A N/A 87.17 3 0
Oct 2014 /CLV4 Sep 22, 2014 87.93 0.66 0.76% N/A N/A N/A 87.27 3 0
Nov 2014 /CLX4 Oct 21, 2014 88.03 0.66 0.76% N/A N/A N/A 87.37 3 0
Dec 2014 /CLZ4 Nov 20, 2014 88.13 0.65 0.74% 87.88 88.02 87.60 87.48 16725 1.85 k
Jun 2015 /CLM5 May 19, 2015 88.73 0.55 0.62% N/A N/A N/A 88.18 28 0
Sep 2015 /CLU5 Aug 20, 2015 89.05 0.51 0.58% N/A N/A N/A 88.54 1 0
Dec 2015 /CLZ5 Nov 20, 2015 89.38 0.46 0.52% 89.35 89.35 89.00 88.92 13302 821
Jun 2016 /CLM6 May 20, 2016 90.05 0.37 0.41% N/A N/A N/A 89.68 50 0
Dec 2016 /CLZ6 Nov 21, 2016 90.73 0.28 0.31% 91.00 91.00 90.40 90.45 5463 530
Dec 2017 /CLZ7 Nov 20, 2017 92.23 0.06 0.07% 92.00 92.00 91.81 92.17 870 40
Dec 2018 /CLZ8 Nov 19, 2018 93.88 -0.14 -0.15% N/A N/A N/A 94.02 52 0
 

NYE - Equity | NYE - ETF | AMX - Equity | AMX - ETF | NSD - Equity | NSD - ETF
NMF - ETF | NMF - Money Market Fund | NMF - Mutual Fund | OTC - Equity | OTO - Equity | OTO - ETF | OTO - Mutual Fund
CNQ - Equity | CBO - Equity | BDM - Equity | TSX - Equity | TSX - ETF | TSX - Mutual Fund | TSV - Equity | TSV - Mutual Fund

Dow Jones Composite Index | Dow Jones Industrial Avg | Dow Jones Transportation Avg | Dow Jones Utiliy Index | NASDAQ 100
Russell 1000 | Russell 2000 | Russell 3000 | Russell Microcap | Russell Midcap | S&P 500 | S&P MidCap 400 | S&P/TSX 60 | S&P/TSX MidCap

Recently Added Symbols   Firms   Find Financial Advisors

Advisors by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Tags: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Insiders: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.

Copyright © 2009 InvestorPoint.com All rights reserved.