Please try another search
Symbol | Exchange | Currency | ||
---|---|---|---|---|
LCO | Derived | USD | Real-time | |
BRRTSc1 | Moscow | USD | Delayed | |
LCOc1 | ICE | USD | Delayed | |
LCOc2 | ICE | USD | Delayed | |
LCOc3 | ICE | USD | Delayed | |
LCOc4 | ICE | USD | Delayed | |
LCOc5 | ICE | USD | Delayed | |
LCOc6 | ICE | USD | Delayed | |
LCOc7 | ICE | USD | Delayed |
Month | Last | Chg. | Open | High | Low | Volume | Time | Chart | |
---|---|---|---|---|---|---|---|---|---|
Cash | 82.90s | -0.80 | 82.90 | 82.90 | 82.90 | 0 | 05/03/24 | Q / C / O | |
Jul 24 | 82.96s | -0.71 | 83.90 | 84.39 | 82.78 | 335565 | 05/03/24 | Q / C / O | |
Aug 24 | 82.45s | -0.58 | 83.25 | 83.74 | 82.29 | 216126 | 05/03/24 | Q / C / O | |
Sep 24 | 81.91s | -0.49 | 82.53 | 83.11 | 81.77 | 157723 | 05/03/24 | Q / C / O | |
Oct 24 | 81.37s | -0.42 | 82.01 | 82.50 | 81.24 | 61661 | 05/03/24 | Q / C / O | |
Nov 24 | 80.87s | -0.37 | 81.47 | 81.94 | 80.74 | 47641 | 05/03/24 | Q / C / O | |
Dec 24 | 80.38s | -0.32 | 80.93 | 81.40 | 80.24 | 112171 | 05/03/24 | Q / C / O | |
Jan 25 | 79.90s | -0.28 | 80.48 | 80.87 | 79.76 | 17148 | 05/03/24 | Q / C / O | |
Feb 25 | 79.43s | -0.25 | 79.98 | 80.36 | 79.31 | 8573 | 05/03/24 | Q / C / O | |
Mar 25 | 78.99s | -0.21 | 79.44 | 79.87 | 78.87 | 10743 | 05/03/24 | Q / C / O | |
Apr 25 | 78.59s | -0.17 | 79.00 | 79.43 | 78.48 | 2283 | 05/03/24 | Q / C / O | |
May 25 | 78.24s | -0.13 | 78.53 | 78.97 | 78.12 | 1839 | 05/03/24 | Q / C / O | |
Jun 25 | 77.93s | -0.11 | 78.26 | 78.65 | 77.80 | 24673 | 05/03/24 | Q / C / O | |
Jul 25 | 77.62s | -0.09 | 77.62 | 77.62 | 77.62 | 795 | 05/03/24 | Q / C / O | |
Aug 25 | 77.30s | -0.07 | 77.30 | 77.30 | 77.30 | 453 | 05/03/24 | Q / C / O | |
Sep 25 | 76.97s | -0.06 | 76.97 | 76.97 | 76.97 | 3140 | 05/03/24 | Q / C / O | |
Oct 25 | 76.68s | -0.04 | 76.68 | 76.68 | 76.68 | 226 | 05/03/24 | Q / C / O | |
Nov 25 | 76.39s | -0.02 | 76.39 | 76.39 | 76.39 | 231 | 05/03/24 | Q / C / O | |
Dec 25 | 76.11s | +0.01 | 76.31 | 76.78 | 76.00 | 31584 | 05/03/24 | Q / C / O | |
Jan 26 | 75.83s | +0.02 | 75.83 | 75.83 | 75.83 | 360 | 05/03/24 | Q / C / O | |
Feb 26 | 75.56s | +0.03 | 75.56 | 75.56 | 75.56 | 457 | 05/03/24 | Q / C / O | |
Mar 26 | 75.32s | +0.05 | 75.57 | 75.57 | 75.32 | 459 | 05/03/24 | Q / C / O | |
Apr 26 | 75.08s | +0.07 | 75.08 | 75.08 | 75.08 | 39 | 05/03/24 | Q / C / O | |
May 26 | 74.84s | +0.09 | 74.84 | 74.84 | 74.84 | 12 | 05/03/24 | Q / C / O | |
Jun 26 | 74.61s | +0.11 | 74.66 | 75.15 | 74.52 | 3246 | 05/03/24 | Q / C / O | |
Jul 26 | 74.36s | +0.12 | 74.36 | 74.36 | 74.36 | 71 | 05/03/24 | Q / C / O | |
Aug 26 | 74.12s | +0.13 | 74.12 | 74.12 | 74.12 | 10 | 05/03/24 | Q / C / O | |
Sep 26 | 73.89s | +0.14 | 73.89 | 73.89 | 73.89 | 188 | 05/03/24 | Q / C / O | |
Oct 26 | 73.69s | +0.15 | 73.69 | 73.69 | 73.69 | 14 | 05/03/24 | Q / C / O | |
Nov 26 | 73.48s | +0.16 | 73.48 | 73.48 | 73.48 | 28 | 05/03/24 | Q / C / O | |
Dec 26 | 73.29s | +0.18 | 73.24 | 73.74 | 73.22 | 6444 | 05/03/24 | Q / C / O | |
Jan 27 | 73.08s | +0.19 | 73.08 | 73.08 | 73.08 | 208 | 05/03/24 | Q / C / O | |
Feb 27 | 72.89s | +0.20 | 73.63 | 73.63 | 72.89 | 170 | 05/03/24 | Q / C / O | |
Mar 27 | 72.71s | +0.21 | 72.71 | 72.71 | 72.71 | 0 | 05/03/24 | Q / C / O | |
Apr 27 | 72.53s | +0.22 | 72.53 | 72.53 | 72.53 | 0 | 05/03/24 | Q / C / O | |
May 27 | 72.41s | +0.23 | 72.41 | 72.41 | 72.41 | 0 | 05/03/24 | Q / C / O | |
Jun 27 | 72.25s | +0.24 | 72.42 | 72.50 | 72.25 | 725 | 05/03/24 | Q / C / O | |
Jul 27 | 72.06s | +0.25 | 72.06 | 72.06 | 72.06 | 0 | 05/03/24 | Q / C / O | |
Aug 27 | 71.88s | +0.26 | 71.88 | 71.88 | 71.88 | 0 | 05/03/24 | Q / C / O | |
Sep 27 | 71.72s | +0.26 | 71.72 | 71.72 | 71.72 | 0 | 05/03/24 | Q / C / O | |
Oct 27 | 71.57s | +0.26 | 71.57 | 71.57 | 71.57 | 0 | 05/03/24 | Q / C / O | |
Nov 27 | 71.42s | +0.27 | 71.42 | 71.42 | 71.42 | 0 | 05/03/24 | Q / C / O | |
Dec 27 | 71.28s | +0.28 | 71.40 | 71.46 | 71.28 | 880 | 05/03/24 | Q / C / O | |
Jan 28 | 71.14s | +0.28 | 71.14 | 71.14 | 71.14 | 0 | 05/03/24 | Q / C / O | |
Feb 28 | 71.00s | +0.28 | 71.00 | 71.00 | 71.00 | 0 | 05/03/24 | Q / C / O | |
Mar 28 | 70.88s | +0.28 | 70.88 | 70.88 | 70.88 | 0 | 05/03/24 | Q / C / O | |
Apr 28 | 70.76s | +0.29 | 70.76 | 70.76 | 70.76 | 0 | 05/03/24 | Q / C / O | |
May 28 | 70.62s | +0.30 | 70.62 | 70.62 | 70.62 | 0 | 05/03/24 | Q / C / O | |
Jun 28 | 70.50s | +0.31 | 70.50 | 70.50 | 70.50 | 0 | 05/03/24 | Q / C / O | |
Jul 28 | 70.36s | +0.31 | 70.36 | 70.36 | 70.36 | 0 | 05/03/24 | Q / C / O | |
Aug 28 | 70.25s | +0.31 | 70.25 | 70.25 | 70.25 | 0 | 05/03/24 | Q / C / O | |
Sep 28 | 70.15s | +0.32 | 70.15 | 70.15 | 70.15 | 0 | 05/03/24 | Q / C / O | |
Oct 28 | 70.03s | +0.33 | 70.03 | 70.03 | 70.03 | 0 | 05/03/24 | Q / C / O | |
Nov 28 | 69.91s | +0.33 | 69.91 | 69.91 | 69.91 | 0 | 05/03/24 | Q / C / O | |
Dec 28 | 69.79s | +0.33 | 69.79 | 69.79 | 69.79 | 301 | 05/03/24 | Q / C / O | |
Jan 29 | 69.71s | +0.33 | 69.71 | 69.71 | 69.71 | 0 | 05/03/24 | Q / C / O | |
Feb 29 | 69.64s | +0.33 | 69.64 | 69.64 | 69.64 | 0 | 05/03/24 | Q / C / O | |
Mar 29 | 69.58s | +0.33 | 69.58 | 69.58 | 69.58 | 0 | 05/03/24 | Q / C / O | |
Apr 29 | 69.52s | +0.33 | 69.52 | 69.52 | 69.52 | 0 | 05/03/24 | Q / C / O | |
May 29 | 69.45s | +0.34 | 69.45 | 69.45 | 69.45 | 0 | 05/03/24 | Q / C / O | |
Jun 29 | 69.38s | +0.35 | 69.38 | 69.38 | 69.38 | 0 | 05/03/24 | Q / C / O | |
Jul 29 | 69.31s | +0.35 | 69.31 | 69.31 | 69.31 | 0 | 05/03/24 | Q / C / O | |
Aug 29 | 69.24s | +0.35 | 69.24 | 69.24 | 69.24 | 0 | 05/03/24 | Q / C / O | |
Sep 29 | 69.17s | +0.35 | 69.17 | 69.17 | 69.17 | 0 | 05/03/24 | Q / C / O | |
Oct 29 | 69.08s | +0.35 | 69.08 | 69.08 | 69.08 | 0 | 05/03/24 | Q / C / O | |
Nov 29 | 69.00s | +0.36 | 69.00 | 69.00 | 69.00 | 0 | 05/03/24 | Q / C / O | |
Dec 29 | 68.93s | +0.36 | 68.93 | 68.93 | 68.93 | 116 | 05/03/24 | Q / C / O | |
Jan 30 | 68.90s | +0.36 | 68.90 | 68.90 | 68.90 | 0 | 05/03/24 | Q / C / O | |
Feb 30 | 68.87s | +0.36 | 68.87 | 68.87 | 68.87 | 0 | 05/03/24 | Q / C / O | |
Mar 30 | 68.84s | +0.36 | 68.84 | 68.84 | 68.84 | 0 | 05/03/24 | Q / C / O | |
Apr 30 | 68.81s | +0.36 | 68.81 | 68.81 | 68.81 | 0 | 05/03/24 | Q / C / O | |
May 30 | 68.76s | +0.36 | 68.76 | 68.76 | 68.76 | 0 | 05/03/24 | Q / C / O | |
Jun 30 | 68.70s | +0.36 | 68.70 | 68.70 | 68.70 | 0 | 05/03/24 | Q / C / O | |
Jul 30 | 68.67s | +0.36 | 68.67 | 68.67 | 68.67 | 0 | 05/03/24 | Q / C / O | |
Aug 30 | 68.64s | +0.36 | 68.64 | 68.64 | 68.64 | 0 | 05/03/24 | Q / C / O | |
Sep 30 | 68.61s | +0.36 | 68.61 | 68.61 | 68.61 | 0 | 05/03/24 | Q / C / O | |
Oct 30 | 68.58s | +0.36 | 68.58 | 68.58 | 68.58 | 0 | 05/03/24 | Q / C / O | |
Nov 30 | 68.54s | +0.36 | 68.54 | 68.54 | 68.54 | 0 | 05/03/24 | Q / C / O | |
Dec 30 | 68.49s | +0.36 | 68.49 | 68.49 | 68.49 | 0 | 05/03/24 | Q / C / O | |
Jan 31 | 68.49s | +0.36 | 68.49 | 68.49 | 68.49 | 0 | 05/03/24 | Q / C / O | |
Feb 31 | 68.49s | +0.36 | 68.49 | 68.49 | 68.49 | 0 | 05/03/24 | Q / C / O | |
Mar 31 | 68.49s | +0.36 | 68.49 | 68.49 | 68.49 | 0 | 05/03/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review