BC-Crude Oil Futures

Contract

Open

High

Low

Last

Change

Today's Volume

Monday's Volume

Mar 26

64.44

64.71

63.87

64.13

-.23

88845

256710

Apr 26

64.26

64.53

63.69

63.98

-.22

55279

173571

May 26

64.07

64.31

63.52

63.79

-.23

31977

86751

Jun 26

63.84

64.05

63.30

63.56

-.24

27243

83117

Jul 26

63.68

63.77

63.05

63.37

-.17

14086

37290

Aug 26

63.32

63.46

62.80

63.00

-.26

7608

22848

Sep 26

62.95

63.17

62.50

62.69

-.26

17651

42860

Oct 26

62.19

62.76

62.19

62.51

-.13

5309

9500

Nov 26

62.26

62.49

61.96

62.14

-.22

2965

7808

Dec 26

62.11

62.31

61.66

61.83

-.28

17547

47871

Jan 27

61.75

62.03

61.67

61.67

-.23

2018

7588

Feb 27

61.60

61.70

61.51

61.70

-.03

691

3405

Mar 27

61.60

61.66

61.52

61.66

+.05

2771

6595

May 27

61.21

61.21

61.21

61.21

-.25

390

837

Jun 27

61.45

61.60

61.05

61.19

-.24

4830

12871

Dec 27

61.35

61.60

61.01

61.21

-.19

6168

16750

Jun 28

61.46

61.76

61.46

61.61

+.02

308

720

Dec 28

61.87

62.18

61.65

61.79

-.14

1346

3648

Dec 29

62.62

62.62

62.62

62.62

+.10

444

1067

Dec 30

62.93

62.93

62.89

62.89

+.20

99

363

Dec 31

62.70

62.70

62.70

62.70

+.22

19

29