BC-Crude Oil Futures

Contract

Open

High

Low

Last

Change

Today's Volume

Friday's Volume

Feb 26

59.00

59.80

58.45

58.53

-.59

116472

326701

Mar 26

58.89

59.61

58.32

58.38

-.56

94088

254338

Apr 26

58.78

59.40

58.18

58.24

-.55

47118

120474

May 26

58.42

59.22

58.06

58.14

-.53

21216

53597

Jun 26

58.44

59.10

58.01

58.06

-.53

32062

118213

Jul 26

58.67

58.99

58.00

58.04

-.51

10179

33226

Aug 26

58.83

58.83

57.96

57.98

-.50

5289

11659

Sep 26

58.66

58.70

57.94

57.95

-.42

7741

26862

Oct 26

57.89

58.30

57.89

58.06

-.18

2644

8804

Nov 26

58.10

58.12

57.91

57.92

-.23

837

3824

Dec 26

58.19

58.45

57.67

57.69

-.40

20972

95488

Jan 27

57.92

57.99

57.81

57.81

-.21

384

2405

Feb 27

58.00

58.00

57.62

57.62

-.37

286

1772

Mar 27

57.80

57.86

57.51

57.63

-.36

1353

7643

Jun 27

57.94

58.22

57.84

57.86

-.32

4825

18210

Dec 27

58.70

58.85

58.36

58.38

-.29

5941

34653

Jun 28

59.00

59.00

59.00

59.00

-.26

611

3103

Dec 28

59.97

59.97

59.67

59.70

-.19

1140

8489