BC-Crude Oil Futures

Contract

Open

High

Low

Last

Change

Today's Volume

Friday's Volume

Mar 26

62.99

64.32

62.62

64.28

+.73

104754

401605

Apr 26

62.81

64.08

62.44

64.04

+.68

54786

215012

May 26

62.79

63.85

62.25

63.82

+.67

31245

119554

Jun 26

62.39

63.56

62.03

63.55

+.64

29625

127070

Jul 26

62.12

63.25

61.85

63.18

+.54

14581

44841

Aug 26

61.68

62.96

61.52

62.94

+.58

10870

27091

Sep 26

61.40

62.57

61.35

62.57

+.50

15712

45340

Oct 26

61.30

62.16

61.30

62.16

+.38

4552

12991

Nov 26

61.05

62.01

60.97

62.01

+.48

2356

8460

Dec 26

61.09

61.79

60.55

61.76

+.45

15822

79065

Jan 27

60.69

61.40

60.56

61.37

+.24

800

1796

Feb 27

60.67

61.00

60.40

61.00

+.01

449

1425

Mar 27

60.84

60.90

60.78

60.90

+.01

1572

6859

Apr 27

60.40

60.40

60.40

60.40

-.43

237

450

May 27

60.63

60.63

60.63

60.63

-.18

73

579

Jun 27

60.21

61.18

60.21

61.18

+.37

4176

15585

Jul 27

60.37

60.37

60.37

60.37

-.43

213

229

Dec 27

60.33

61.23

60.33

61.23

+.33

5424

23221

Jun 28

60.98

61.34

60.83

61.34

+.15

294

1791

Dec 28

61.20

61.84

61.20

61.84

+.24

1518

7146

Dec 29

61.98

61.98

61.98

61.98

-.26

338

2047

Dec 31

62.41

62.41

62.41

62.41

+.12

7

141