Posted On: 01/28/2013 6:19:31 AM
Post# of 39368
Crude Oil WTI Futures Prices Monday, Jan 28th, 2013
Current Prices | End-of-Day Prices | Options Quotes | Spread Quotes | Profile
| Contract | Last | Change | Open | High | Low | Previous | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| CLY00 (Cash) | 95.88s | -0.07 | 0.00 | 95.88 | 95.88 | 95.95 | 0 | 01/25/13 |
| CLH13 (Mar '13) | 95.76 | -0.12 | 96.04 | 96.20 | 95.76 | 95.88 | 12,833 | 05:08 |
| CLJ13 (Apr '13) | 96.22 | -0.11 | 96.47 | 96.62 | 96.22 | 96.33 | 3,042 | 05:08 |
| CLK13 (May '13) | 96.76 | +0.01 | 96.91 | 96.95 | 96.68 | 96.75 | 477 | 04:20 |
| CLM13 (Jun '13) | 97.00 | -0.08 | 97.13 | 97.38 | 97.00 | 97.08 | 824 | 05:08 |
| CLN13 (Jul '13) | 97.39 | +0.18 | 97.32 | 97.47 | 97.32 | 97.21 | 256 | 03:28 |
| CLQ13 (Aug '13) | 97.13 | +0.03 | 97.23 | 97.23 | 97.13 | 97.10 | 94 | 04:48 |
| CLU13 (Sep '13) | 96.85s | -0.22 | 97.01 | 97.63 | 96.77 | 97.07 | 8,160 | 01/25/13 |
| CLV13 (Oct '13) | 96.68 | +0.14 | 96.63 | 96.68 | 96.63 | 96.54 | 16 | 03:39 |
| CLX13 (Nov '13) | 96.20s | -0.24 | 96.69 | 97.01 | 96.16 | 96.44 | 2,552 | 01/25/13 |
| CLZ13 (Dec '13) | 95.88 | +0.03 | 95.91 | 96.11 | 95.77 | 95.85 | 516 | 04:39 |
| CLF14 (Jan '14) | 95.44s | -0.27 | 95.51 | 96.25 | 95.37 | 95.71 | 2,447 | 01/25/13 |
| CLG14 (Feb '14) | 95.03s | -0.29 | 0.00 | 95.03 | 95.03 | 95.32 | 1,378 | 01/25/13 |
| CLH14 (Mar '14) | 94.64s | -0.31 | 0.00 | 95.39 | 94.64 | 94.95 | 1,745 | 01/25/13 |
| CLJ14 (Apr '14) | 94.27 | -0.34 | 0.00 | 94.27 | 94.27 | 94.61 | 398 | 01/25/13 |
| CLK14 (May '14) | 93.93 | -0.37 | 0.00 | 93.93 | 93.93 | 94.30 | 624 | 01/25/13 |
| CLM14 (Jun '14) | 93.60s | -0.40 | 94.35 | 94.46 | 93.60 | 94.00 | 4,633 | 01/25/13 |
| CLN14 (Jul '14) | 93.22 | -0.42 | 0.00 | 93.22 | 93.22 | 93.64 | 221 | 01/25/13 |
| CLQ14 (Aug '14) | 92.86 | -0.45 | 0.00 | 92.86 | 92.86 | 93.31 | 199 | 01/25/13 |
| CLU14 (Sep '14) | 92.55 | -0.47 | 0.00 | 92.55 | 92.55 | 93.02 | 288 | 01/25/13 |
| CLV14 (Oct '14) | 92.28 | -0.49 | 0.00 | 92.28 | 92.28 | 92.77 | 331 | 01/25/13 |
| CLX14 (Nov '14) | 92.05 | -0.51 | 0.00 | 92.05 | 92.05 | 92.56 | 587 | 01/25/13 |
| CLZ14 (Dec '14) | 91.84s | -0.53 | 92.15 | 92.72 | 91.79 | 92.37 | 11,730 | 01/25/13 |
(0)
(0)
