Commodity Prices for Crude Oil WTI
Delayed Futures - 08:47 - Saturday, September 20th
[ 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) 92.42s -0.65 0.00 92.42 92.42 0 93.07 09/19/14 Quote | Opinions | Options
Oct '14 (CLV14) 92.41s -0.66 92.97 93.22 91.85 62632 93.07 09/19/14 Quote | Opinions | Options
Nov '14 (CLX14) 91.65s -0.33 91.96 92.24 91.15 238669 91.98 09/19/14 Quote | Opinions | Options
Dec '14 (CLZ14) 91.14s -0.25 91.30 91.67 90.64 66999 91.39 09/19/14 Quote | Opinions | Options
Jan '15 (CLF15) 90.92s -0.19 91.07 91.39 90.43 20291 91.11 09/19/14 Quote | Opinions | Options
Feb '15 (CLG15) 90.76s -0.14 90.83 91.17 90.28 10742 90.90 09/19/14 Quote | Opinions | Options
Mar '15 (CLH15) 90.61s -0.10 90.25 90.98 90.15 16820 90.71 09/19/14 Quote | Opinions | Options
Apr '15 (CLJ15) 90.44s -0.08 90.40 90.79 90.03 3221 90.52 09/19/14 Quote | Opinions | Options
May '15 (CLK15) 90.33s -0.06 90.50 90.64 89.96 2475 90.39 09/19/14 Quote | Opinions | Options
Jun '15 (CLM15) 90.24s -0.04 90.14 90.55 89.80 14727 90.28 09/19/14 Quote | Opinions | Options
Jul '15 (CLN15) 90.08s -0.03 89.91 90.39 89.61 1096 90.11 09/19/14 Quote | Opinions | Options
Aug '15 (CLQ15) 89.93s -0.02 89.91 90.18 89.57 1070 89.95 09/19/14 Quote | Opinions | Options
Sep '15 (CLU15) 89.82s -0.01 89.57 89.82 89.53 1475 89.83 09/19/14 Quote | Opinions | Options
Oct '15 (CLV15) 89.75s unch 0.00 89.75 89.75 465 89.75 09/19/14 Quote | Opinions | Options
Nov '15 (CLX15) 89.71s +0.02 0.00 89.71 89.71 450 89.69 09/19/14 Quote | Opinions | Options
Dec '15 (CLZ15) 89.67s +0.03 89.68 89.91 89.20 20021 89.64 09/19/14 Quote | Opinions | Options
Jan '16 (CLF16) 89.51s +0.04 0.00 89.51 89.51 83 89.47 09/19/14 Quote | Opinions | Options
Feb '16 (CLG16) 89.36s +0.05 0.00 89.36 89.36 79 89.31 09/19/14 Quote | Opinions | Options
Mar '16 (CLH16) 89.21s +0.06 0.00 89.21 89.21 526 89.15 09/19/14 Quote | Opinions | Options
Apr '16 (CLJ16) 89.05s +0.06 0.00 89.05 89.05 66 88.99 09/19/14 Quote | Opinions | Options
May '16 (CLK16) 88.96s +0.06 0.00 88.96 88.96 198 88.90 09/19/14 Quote | Opinions | Options
Jun '16 (CLM16) 88.93s +0.06 88.94 88.94 88.59 1764 88.87 09/19/14 Quote | Opinions | Options
Jul '16 (CLN16) 88.78s +0.06 0.00 88.78 88.78 78 88.72 09/19/14 Quote | Opinions | Options
Aug '16 (CLQ16) 88.68s +0.06 0.00 88.68 88.68 20 88.62 09/19/14 Quote | Opinions | Options
Sep '16 (CLU16) 88.61s +0.05 0.00 88.61 88.61 79 88.56 09/19/14 Quote | Opinions | Options
Oct '16 (CLV16) 88.58s +0.05 0.00 88.58 88.58 0 88.53 09/19/14 Quote | Opinions | Options
Nov '16 (CLX16) 88.58s +0.04 0.00 88.58 88.58 0 88.54 09/19/14 Quote | Opinions | Options
Dec '16 (CLZ16) 88.60s +0.04 88.58 88.68 88.18 3051 88.56 09/19/14 Quote | Opinions | Options
Jan '17 (CLF17) 88.41s +0.05 0.00 88.41 88.41 0 88.36 09/19/14 Quote | Opinions | Options
Feb '17 (CLG17) 88.22s +0.06 0.00 88.22 88.22 0 88.16 09/19/14 Quote | Opinions | Options
Mar '17 (CLH17) 88.07s +0.06 0.00 88.07 88.07 0 88.01 09/19/14 Quote | Opinions | Options
Apr '17 (CLJ17) 87.96s +0.06 0.00 87.96 87.96 0 87.90 09/19/14 Quote | Opinions | Options
May '17 (CLK17) 87.90s +0.06 0.00 87.90 87.90 0 87.84 09/19/14 Quote | Opinions | Options
Jun '17 (CLM17) 87.88s +0.06 0.00 87.88 87.88 0 87.82 09/19/14 Quote | Opinions | Options
Jul '17 (CLN17) 87.74s +0.06 0.00 87.74 87.74 0 87.68 09/19/14 Quote | Opinions | Options
Aug '17 (CLQ17) 87.67s +0.06 0.00 87.67 87.67 0 87.61 09/19/14 Quote | Opinions | Options
Sep '17 (CLU17) 87.66s +0.06 0.00 87.66 87.66 0 87.60 09/19/14 Quote | Opinions | Options
Oct '17 (CLV17) 87.68s +0.06 0.00 87.68 87.68 0 87.62 09/19/14 Quote | Opinions | Options
Nov '17 (CLX17) 87.74s +0.07 0.00 87.74 87.74 0 87.67 09/19/14 Quote | Opinions | Options
Dec '17 (CLZ17) 87.81s +0.07 87.62 87.81 87.50 448 87.74 09/19/14 Quote | Opinions | Options
Jan '18 (CLF18) 87.72s +0.08 0.00 87.72 87.72 0 87.64 09/19/14 Quote | Opinions | Options
Feb '18 (CLG18) 87.63s +0.08 0.00 87.63 87.63 0 87.55 09/19/14 Quote | Opinions | Options
Mar '18 (CLH18) 87.55s +0.08 0.00 87.55 87.55 0 87.47 09/19/14 Quote | Opinions | Options
Apr '18 (CLJ18) 87.48s +0.08 0.00 87.48 87.48 0 87.40 09/19/14 Quote | Opinions | Options
May '18 (CLK18) 87.42s +0.09 0.00 87.42 87.42 0 87.33 09/19/14 Quote | Opinions | Options
Jun '18 (CLM18) 87.36s +0.09 0.00 87.36 87.36 0 87.27 09/19/14 Quote | Opinions | Options
Jul '18 (CLN18) 87.28s +0.09 0.00 87.28 87.28 0 87.19 09/19/14 Quote | Opinions | Options
Aug '18 (CLQ18) 87.24s +0.10 0.00 87.24 87.24 0 87.14 09/19/14 Quote | Opinions | Options
Sep '18 (CLU18) 87.22s +0.10 0.00 87.22 87.22 0 87.12 09/19/14 Quote | Opinions | Options
Oct '18 (CLV18) 87.22s +0.11 0.00 87.22 87.22 0 87.11 09/19/14 Quote | Opinions | Options
Nov '18 (CLX18) 87.22s +0.11 0.00 87.22 87.22 0 87.11 09/19/14 Quote | Opinions | Options
Dec '18 (CLZ18) 87.24s +0.12 87.12 87.24 86.90 337 87.12 09/19/14 Quote | Opinions | Options
Jan '19 (CLF19) 87.18s +0.13 0.00 87.18 87.18 0 87.05 09/19/14 Quote | Opinions | Options
Feb '19 (CLG19) 87.12s +0.13 0.00 87.12 87.12 0 86.99 09/19/14 Quote | Opinions | Options
Mar '19 (CLH19) 87.07s +0.14 0.00 87.07 87.07 0 86.93 09/19/14 Quote | Opinions | Options
Apr '19 (CLJ19) 87.03s +0.14 0.00 87.03 87.03 0 86.89 09/19/14 Quote | Opinions | Options
May '19 (CLK19) 87.00s +0.14 0.00 87.00 87.00 0 86.86 09/19/14 Quote | Opinions | Options
Jun '19 (CLM19) 86.99s +0.15 0.00 86.99 86.99 0 86.84 09/19/14 Quote | Opinions | Options
Jul '19 (CLN19) 86.95s +0.15 0.00 86.95 86.95 0 86.80 09/19/14 Quote | Opinions | Options
Aug '19 (CLQ19) 86.94s +0.16 0.00 86.94 86.94 0 86.78 09/19/14 Quote | Opinions | Options
Sep '19 (CLU19) 86.93s +0.16 0.00 86.93 86.93 0 86.77 09/19/14 Quote | Opinions | Options
Oct '19 (CLV19) 86.93s +0.16 0.00 86.93 86.93 0 86.77 09/19/14 Quote | Opinions | Options
Nov '19 (CLX19) 86.95s +0.17 0.00 86.95 86.95 0 86.78 09/19/14 Quote | Opinions | Options
Dec '19 (CLZ19) 86.99s +0.17 86.75 86.99 86.70 195 86.82 09/19/14 Quote | Opinions | Options
Jun '20 (CLM20) 87.02s +0.17 0.00 87.02 87.02 0 86.85 09/19/14 Quote | Opinions | Options
Dec '20 (CLZ20) 87.05s +0.17 86.90 87.05 86.75 83 86.88 09/19/14 Quote | Opinions | Options
Jun '21 (CLM21) 87.06s +0.20 0.00 87.06 87.06 0 86.86 09/19/14 Quote | Opinions | Options
Dec '21 (CLZ21) 87.08s +0.23 0.00 87.08 87.08 6 86.85 09/19/14 Quote | Opinions | Options
Jun '22 (CLM22) 87.08s +0.23 0.00 87.08 87.08 0 86.85 09/19/14 Quote | Opinions | Options
Dec '22 (CLZ22) 87.08s +0.23 0.00 87.08 87.08 0 86.85 09/19/14 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Noonan - Inside Futures - Sat Sep 20, 1:10AM CDT

Always Follow Developing Market Activity
 
Leslie Burton - Inside Futures - Fri Sep 19, 6:47PM CDT

The US Dollar may be the biggest reason for the Gold to remain under pressure.  The strength of the Dollar has most of the tangible markets in steep downtrends. 
 
Bob Hunt - Inside Futures - Fri Sep 19, 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 - Fri Sep 19, 6:07PM CDT

E-Mini S&P 500:  Alibaba rally?
 

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