Commodity Prices for Crude Oil WTI
Delayed Futures - 01:11 - Wednesday, October 22nd
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Cash (CLY00) 82.48s -0.27 0.00 82.48 82.48 0 82.75 10/21/14 Quote | Opinions | Options
Dec '14 (CLZ14) 82.54 +0.05 82.55 82.87 82.41 6632 82.49 01:10 Quote | Opinions | Options
Jan '15 (CLF15) 82.01 +0.05 82.17 82.35 81.91 634 81.96 01:02 Quote | Opinions | Options
Feb '15 (CLG15) 81.60 +0.13 81.88 81.88 81.50 364 81.47 01:04 Quote | Opinions | Options
Mar '15 (CLH15) 81.21 +0.16 81.29 81.50 81.17 339 81.05 01:04 Quote | Opinions | Options
Apr '15 (CLJ15) 80.71s +0.52 80.11 81.32 79.85 10102 80.19 10/21/14 Quote | Opinions | Options
May '15 (CLK15) 80.47s +0.48 80.20 80.81 80.14 5059 79.99 10/21/14 Quote | Opinions | Options
Jun '15 (CLM15) 80.41 +0.14 80.68 80.68 80.41 129 80.27 10/21/14 Quote | Opinions | Options
Jul '15 (CLN15) 80.19 +0.18 80.34 80.34 80.19 8 80.01 10/21/14 Quote | Opinions | Options
Aug '15 (CLQ15) 79.78s +0.35 79.66 79.78 79.17 1695 79.43 10/21/14 Quote | Opinions | Options
Sep '15 (CLU15) 79.85 +0.22 79.85 79.85 79.85 35 79.63 10/21/14 Quote | Opinions | Options
Oct '15 (CLV15) 79.55s +0.25 79.52 79.55 78.95 834 79.30 10/21/14 Quote | Opinions | Options
Nov '15 (CLX15) 79.54s +0.20 79.83 79.83 79.54 1159 79.34 10/21/14 Quote | Opinions | Options
Dec '15 (CLZ15) 79.69 +0.15 79.78 79.80 79.62 67 79.54 01:04 Quote | Opinions | Options
Jan '16 (CLF16) 79.42s +0.10 0.00 79.42 79.42 237 79.32 10/21/14 Quote | Opinions | Options
Feb '16 (CLG16) 79.32s +0.05 0.00 79.32 79.32 115 79.27 10/21/14 Quote | Opinions | Options
Mar '16 (CLH16) 79.26s unch 0.00 79.26 79.26 923 79.26 10/21/14 Quote | Opinions | Options
Apr '16 (CLJ16) 79.24s -0.04 0.00 79.24 79.24 10 79.28 10/21/14 Quote | Opinions | Options
May '16 (CLK16) 79.26s -0.08 0.00 79.26 79.26 2 79.34 10/21/14 Quote | Opinions | Options
Jun '16 (CLM16) 79.34s -0.13 79.75 79.75 78.76 2787 79.47 10/21/14 Quote | Opinions | Options
Jul '16 (CLN16) 79.30s -0.18 0.00 79.30 79.30 0 79.48 10/21/14 Quote | Opinions | Options
Aug '16 (CLQ16) 79.31s -0.22 0.00 79.31 79.31 0 79.53 10/21/14 Quote | Opinions | Options
Sep '16 (CLU16) 79.35s -0.26 0.00 79.35 79.35 1 79.61 10/21/14 Quote | Opinions | Options
Oct '16 (CLV16) 79.41s -0.30 0.00 79.41 79.41 1 79.71 10/21/14 Quote | Opinions | Options
Nov '16 (CLX16) 79.48s -0.34 0.00 79.48 79.48 0 79.82 10/21/14 Quote | Opinions | Options
Dec '16 (CLZ16) 79.56s -0.38 79.97 80.22 78.87 7841 79.94 10/21/14 Quote | Opinions | Options
Jan '17 (CLF17) 79.44s -0.42 0.00 79.44 79.44 31 79.86 10/21/14 Quote | Opinions | Options
Feb '17 (CLG17) 79.38s -0.44 79.00 79.38 79.00 16 79.82 10/21/14 Quote | Opinions | Options
Mar '17 (CLH17) 79.34s -0.48 0.00 79.34 79.34 0 79.82 10/21/14 Quote | Opinions | Options
Apr '17 (CLJ17) 79.34s -0.52 0.00 79.34 79.34 0 79.86 10/21/14 Quote | Opinions | Options
May '17 (CLK17) 79.38s -0.55 0.00 79.38 79.38 0 79.93 10/21/14 Quote | Opinions | Options
Jun '17 (CLM17) 79.43s -0.58 0.00 79.43 79.43 165 80.01 10/21/14 Quote | Opinions | Options
Jul '17 (CLN17) 79.33s -0.62 0.00 79.33 79.33 0 79.95 10/21/14 Quote | Opinions | Options
Aug '17 (CLQ17) 79.31s -0.65 0.00 79.31 79.31 0 79.96 10/21/14 Quote | Opinions | Options
Sep '17 (CLU17) 79.33s -0.68 0.00 79.33 79.33 0 80.01 10/21/14 Quote | Opinions | Options
Oct '17 (CLV17) 79.40s -0.71 0.00 79.40 79.40 0 80.11 10/21/14 Quote | Opinions | Options
Nov '17 (CLX17) 79.50s -0.75 0.00 79.50 79.50 0 80.25 10/21/14 Quote | Opinions | Options
Dec '17 (CLZ17) 79.62s -0.78 80.12 80.20 79.00 2079 80.40 10/21/14 Quote | Opinions | Options
Jan '18 (CLF18) 79.57s -0.79 0.00 79.57 79.57 0 80.36 10/21/14 Quote | Opinions | Options
Feb '18 (CLG18) 79.53s -0.80 0.00 79.53 79.53 0 80.33 10/21/14 Quote | Opinions | Options
Mar '18 (CLH18) 79.49s -0.81 0.00 79.49 79.49 0 80.30 10/21/14 Quote | Opinions | Options
Apr '18 (CLJ18) 79.47s -0.82 0.00 79.47 79.47 0 80.29 10/21/14 Quote | Opinions | Options
May '18 (CLK18) 79.45s -0.83 0.00 79.45 79.45 0 80.28 10/21/14 Quote | Opinions | Options
Jun '18 (CLM18) 79.46s -0.84 0.00 79.46 79.46 0 80.30 10/21/14 Quote | Opinions | Options
Jul '18 (CLN18) 79.44s -0.85 0.00 79.44 79.44 0 80.29 10/21/14 Quote | Opinions | Options
Aug '18 (CLQ18) 79.47s -0.86 0.00 79.47 79.47 0 80.33 10/21/14 Quote | Opinions | Options
Sep '18 (CLU18) 79.51s -0.87 0.00 79.51 79.51 0 80.38 10/21/14 Quote | Opinions | Options
Oct '18 (CLV18) 79.58s -0.88 0.00 79.58 79.58 0 80.46 10/21/14 Quote | Opinions | Options
Nov '18 (CLX18) 79.67s -0.89 0.00 79.67 79.67 0 80.56 10/21/14 Quote | Opinions | Options
Dec '18 (CLZ18) 79.77s -0.90 80.50 80.50 79.00 603 80.67 10/21/14 Quote | Opinions | Options
Jan '19 (CLF19) 79.74s -0.90 0.00 79.74 79.74 0 80.64 10/21/14 Quote | Opinions | Options
Feb '19 (CLG19) 79.72s -0.89 0.00 79.72 79.72 0 80.61 10/21/14 Quote | Opinions | Options
Mar '19 (CLH19) 79.70s -0.89 0.00 79.70 79.70 0 80.59 10/21/14 Quote | Opinions | Options
Apr '19 (CLJ19) 79.71s -0.88 0.00 79.71 79.71 0 80.59 10/21/14 Quote | Opinions | Options
May '19 (CLK19) 79.72s -0.88 0.00 79.72 79.72 0 80.60 10/21/14 Quote | Opinions | Options
Jun '19 (CLM19) 79.75s -0.88 0.00 79.75 79.75 0 80.63 10/21/14 Quote | Opinions | Options
Jul '19 (CLN19) 79.75s -0.88 0.00 79.75 79.75 0 80.63 10/21/14 Quote | Opinions | Options
Aug '19 (CLQ19) 79.77s -0.88 0.00 79.77 79.77 0 80.65 10/21/14 Quote | Opinions | Options
Sep '19 (CLU19) 79.82s -0.87 0.00 79.82 79.82 0 80.69 10/21/14 Quote | Opinions | Options
Oct '19 (CLV19) 79.89s -0.86 0.00 79.89 79.89 0 80.75 10/21/14 Quote | Opinions | Options
Nov '19 (CLX19) 79.97s -0.86 0.00 79.97 79.97 0 80.83 10/21/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.07s -0.85 79.67 80.07 79.24 93 80.92 10/21/14 Quote | Opinions | Options
Jun '20 (CLM20) 80.22s -0.85 0.00 80.22 80.22 0 81.07 10/21/14 Quote | Opinions | Options
Dec '20 (CLZ20) 80.37s -0.85 80.01 80.37 79.69 7 81.22 10/21/14 Quote | Opinions | Options
Jun '21 (CLM21) 80.46s -0.85 0.00 80.46 80.46 0 81.31 10/21/14 Quote | Opinions | Options
Dec '21 (CLZ21) 80.55s -0.85 0.00 80.55 80.55 0 81.40 10/21/14 Quote | Opinions | Options
Jun '22 (CLM22) 80.60s -0.85 0.00 80.60 80.60 0 81.45 10/21/14 Quote | Opinions | Options
Dec '22 (CLZ22) 80.65s -0.85 0.00 80.65 80.65 0 81.50 10/21/14 Quote | Opinions | Options

Futures Commentary and Analysis

Bob Hunt - Inside Futures - Tue Oct 21, 6:05PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
DeWayne Reeves - Inside Futures - Tue Oct 21, 6:17PM CDT

E-Mini S&P 500:  Tech stocks chalk up gains!
 
Jeff Kaprelian - Inside Futures - Tue Oct 21, 4:09PM CDT

A big rally in soybean meal led the markets higher.  Are we ready to turn around at these levels?
 
Bill Moore - Inside Futures - Tue Oct 21, 1:25PM CDT

NOV BEANS Rain-induced harvest delays ignited a 30 cent up week – the second positive week in a row for Nov Beans. The mkt would have had an even bigger weekly gain but the promise of a resumption of harvest this week-end & next week trimmed gains by 14 cents on Friday. The $64 question...
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us