Email Newsletters
AgPro Weekly
Dealer Update
Enter Your Zip Code:
More Maps, Past Weather and Forecasts
Ag Professional Magazine
January 2010
| Tuesday on AgriTalk: National Biodiesel Conference |
| NYMEX Crude Oil (E) | February 8, 2010 | |||||||||
| Month | Symbol | Last | Change | High | Low | Open | Prev | Last Trade | Last Update | |
| Jul | 09 | CL09N | 66.930 | -2.620 | 69.890 | 66.250 | 69.890 | 69.550 | 12/06/08 22:00:00 | 12/10/08 06:02:03 |
| Feb | 10 | CL10G | 75.280 | 0.440 | 76.020 | 74.480 | 74.540 | 74.840 | 10/31/08 13:01:01 | 10/31/08 13:01:02 |
| Mar | 10 | CL10H | 75.830 | 0.510 | 76.500 | 75.340 | 75.550 | 75.320 | 10/31/08 13:01:01 | 10/31/08 13:01:02 |
| Apr | 10 | CL10J | 76.090 | 0.320 | 76.840 | 75.710 | 76.110 | 75.770 | 10/31/08 13:01:01 | 10/31/08 13:01:02 |
| May | 10 | CL10K | 77.050 | 0.810 | 77.050 | 76.060 | 76.060 | 76.240 | 10/31/08 13:01:01 | 10/31/08 13:01:02 |
| Jun | 10 | CL10M | 77.380 | 0.670 | 77.870 | 76.720 | 76.740 | 76.710 | 10/31/08 13:01:01 | 10/31/08 13:01:01 |
| Jul | 10 | CL10N | 77.860 | 0.760 | 77.900 | 77.130 | 77.850 | 77.100 | 10/31/08 13:01:01 | 10/31/08 13:01:01 |
| Aug | 10 | CL10Q | 77.550 | 0.120 | 77.550 | 77.550 | 77.550 | 77.430 | 10/31/08 13:01:00 | 10/31/08 13:01:01 |
| Sep | 10 | CL10U | 78.550 | 0.780 | 78.550 | 78.550 | 78.550 | 77.770 | 10/31/08 13:00:09 | 10/31/08 13:01:01 |
| Dec | 10 | CL10Z | 79.020 | 0.110 | 80.080 | 78.720 | 78.750 | 78.910 | 10/31/08 13:01:00 | 10/31/08 13:01:00 |
| Aug | 12 | CL12Q | 81.730 | 0.300 | 81.730 | 81.730 | 81.730 | 81.430 | 12/06/08 08:00:00 | 12/06/08 09:01:00 |
| Sep | 12 | CL12U | 81.830 | 0.310 | 81.830 | 81.830 | 81.830 | 81.520 | 12/06/08 08:00:00 | 12/06/08 09:01:00 |
| Oct | 12 | CL12V | 81.920 | 0.310 | 81.920 | 81.920 | 81.920 | 81.610 | 12/06/08 08:00:00 | 12/06/08 09:01:00 |
| Nov | 12 | CL12X | 82.020 | 0.310 | 82.020 | 82.020 | 82.020 | 81.710 | 12/06/08 08:00:00 | 12/06/08 09:01:00 |
| Jan | 13 | CL13F | 82.270 | 0.320 | 82.270 | 82.270 | 82.270 | 81.950 | 12/06/08 08:00:00 | 12/06/08 09:01:00 |
| May | 13 | CL13K | 72.950 | -1.080 | 72.950 | 72.950 | 72.950 | 74.030 | 12/05/08 05:01:07 | 12/05/08 06:00:09 |
| Oct | 13 | CL13V | 73.500 | -1.110 | 73.500 | 73.500 | 73.500 | 74.610 | 12/05/08 05:01:07 | 12/05/08 06:00:09 |
| Dec | 13 | CL13Z | 74.150 | 0.410 | 74.150 | 73.900 | 73.900 | 73.740 | 12/05/08 06:01:02 | 12/05/08 06:01:02 |
| Jan | 14 | CL14F | 73.860 | -1.120 | 73.860 | 73.860 | 73.860 | 74.980 | 12/05/08 05:01:07 | 12/05/08 06:01:02 |
| Feb | 14 | CL14G | 73.980 | -1.130 | 73.980 | 73.980 | 73.980 | 75.110 | 12/05/08 05:01:07 | 12/05/08 06:01:02 |
| Apr | 14 | CL14J | 74.220 | -1.150 | 74.220 | 74.220 | 74.220 | 75.370 | 12/05/08 05:01:07 | 12/05/08 06:01:02 |
| Aug | 14 | CL14Q | 74.700 | -1.150 | 74.700 | 74.700 | 74.700 | 75.850 | 12/05/08 05:01:07 | 12/05/08 06:01:02 |
| Oct | 14 | CL14V | 74.920 | -1.170 | 74.920 | 74.920 | 74.920 | 76.090 | 12/05/08 05:01:07 | 12/05/08 06:01:02 |
| Jun | 17 | CL17M | 78.580 | -1.420 | 78.580 | 78.580 | 78.580 | 80.000 | 12/05/08 05:01:07 | 12/05/08 06:01:02 |
| Jul | 19 | CL19N | 66.930 | -2.620 | 69.890 | 66.250 | 69.890 | 69.550 | 12/06/08 21:00:00 | 10/31/08 13:01:02 |
| Aug | 19 | CL19Q | 64.720 | 0.740 | 65.530 | 63.510 | 64.200 | 63.980 | 12/07/08 20:00:00 | 10/31/08 13:01:02 |
| Sep | 19 | CL19U | 72.540 | 0.120 | 72.880 | 71.650 | 72.150 | 72.420 | 12/08/08 19:00:00 | 10/31/08 13:01:02 |
| NYMEX Data Minimum 30 Minute Delay - Data provided by ddfplus. | ||||||||||
