Commodity Prices for Crude Oil WTI
Delayed Futures - 16:56 - Friday, August 29th
[ 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) 94.51s +0.62 0.00 94.51 94.51 0 93.89 08/28/14 Quote | Opinions | Options
Oct '14 (CLV14) 95.96s +1.41 94.56 96.00 94.48 215807 94.55 08/29/14 Quote | Opinions | Options
Nov '14 (CLX14) 95.02s +1.19 93.88 95.07 93.78 94400 93.83 08/29/14 Quote | Opinions | Options
Dec '14 (CLZ14) 94.37s +1.01 93.41 94.41 93.29 80239 93.36 08/29/14 Quote | Opinions | Options
Jan '15 (CLF15) 94.01s +0.86 93.18 94.05 93.18 24344 93.15 08/29/14 Quote | Opinions | Options
Feb '15 (CLG15) 93.80s +0.78 93.21 93.83 93.16 11429 93.02 08/29/14 Quote | Opinions | Options
Mar '15 (CLH15) 93.66s +0.74 93.01 93.68 93.01 16009 92.92 08/29/14 Quote | Opinions | Options
Apr '15 (CLJ15) 93.49s +0.70 92.92 93.50 92.90 4748 92.79 08/29/14 Quote | Opinions | Options
May '15 (CLK15) 93.33s +0.67 92.75 93.33 92.75 3278 92.66 08/29/14 Quote | Opinions | Options
Jun '15 (CLM15) 93.15s +0.64 92.36 93.18 92.36 20215 92.51 08/29/14 Quote | Opinions | Options
Jul '15 (CLN15) 92.87s +0.61 92.39 92.89 92.39 2016 92.26 08/29/14 Quote | Opinions | Options
Aug '15 (CLQ15) 92.58s +0.58 92.18 92.58 92.18 962 92.00 08/29/14 Quote | Opinions | Options
Sep '15 (CLU15) 92.31s +0.54 91.95 92.31 91.95 1697 91.77 08/29/14 Quote | Opinions | Options
Oct '15 (CLV15) 92.06s +0.51 0.00 92.06 92.06 450 91.55 08/29/14 Quote | Opinions | Options
Nov '15 (CLX15) 91.83s +0.48 0.00 91.83 91.83 323 91.35 08/29/14 Quote | Opinions | Options
Dec '15 (CLZ15) 91.62s +0.46 91.02 91.64 91.00 18711 91.16 08/29/14 Quote | Opinions | Options
Jan '16 (CLF16) 91.28s +0.43 0.00 91.28 91.28 78 90.85 08/29/14 Quote | Opinions | Options
Feb '16 (CLG16) 90.94s +0.40 0.00 90.94 90.94 34 90.54 08/29/14 Quote | Opinions | Options
Mar '16 (CLH16) 90.62s +0.38 0.00 90.62 90.62 598 90.24 08/29/14 Quote | Opinions | Options
Apr '16 (CLJ16) 90.33s +0.36 0.00 90.33 90.33 8 89.97 08/29/14 Quote | Opinions | Options
May '16 (CLK16) 90.10s +0.33 0.00 90.10 90.10 26 89.77 08/29/14 Quote | Opinions | Options
Jun '16 (CLM16) 89.93s +0.30 89.71 89.93 89.55 2228 89.63 08/29/14 Quote | Opinions | Options
Jul '16 (CLN16) 89.65s +0.27 0.00 89.65 89.65 25 89.38 08/29/14 Quote | Opinions | Options
Aug '16 (CLQ16) 89.44s +0.24 0.00 89.44 89.44 11 89.20 08/29/14 Quote | Opinions | Options
Sep '16 (CLU16) 89.29s +0.21 0.00 89.29 89.29 10 89.08 08/29/14 Quote | Opinions | Options
Oct '16 (CLV16) 89.19s +0.18 0.00 89.19 89.19 8 89.01 08/29/14 Quote | Opinions | Options
Nov '16 (CLX16) 89.12s +0.15 0.00 89.12 89.12 8 88.97 08/29/14 Quote | Opinions | Options
Dec '16 (CLZ16) 89.08s +0.13 88.90 89.08 88.77 6043 88.95 08/29/14 Quote | Opinions | Options
Jan '17 (CLF17) 88.83s +0.11 0.00 88.83 88.83 0 88.72 08/29/14 Quote | Opinions | Options
Feb '17 (CLG17) 88.61s +0.10 0.00 88.61 88.61 0 88.51 08/29/14 Quote | Opinions | Options
Mar '17 (CLH17) 88.41s +0.09 0.00 88.41 88.41 0 88.32 08/29/14 Quote | Opinions | Options
Apr '17 (CLJ17) 88.25s +0.08 0.00 88.25 88.25 0 88.17 08/29/14 Quote | Opinions | Options
May '17 (CLK17) 88.14s +0.07 0.00 88.14 88.14 0 88.07 08/29/14 Quote | Opinions | Options
Jun '17 (CLM17) 88.06s +0.06 87.85 88.06 87.79 140 88.00 08/29/14 Quote | Opinions | Options
Jul '17 (CLN17) 87.91s +0.06 0.00 87.91 87.91 0 87.85 08/29/14 Quote | Opinions | Options
Aug '17 (CLQ17) 87.83s +0.05 0.00 87.83 87.83 0 87.78 08/29/14 Quote | Opinions | Options
Sep '17 (CLU17) 87.80s +0.04 0.00 87.80 87.80 0 87.76 08/29/14 Quote | Opinions | Options
Oct '17 (CLV17) 87.80s +0.03 0.00 87.80 87.80 0 87.77 08/29/14 Quote | Opinions | Options
Nov '17 (CLX17) 87.82s +0.02 0.00 87.82 87.82 0 87.80 08/29/14 Quote | Opinions | Options
Dec '17 (CLZ17) 87.87s +0.01 87.70 87.99 87.70 2368 87.86 08/29/14 Quote | Opinions | Options
Jan '18 (CLF18) 87.77s +0.01 0.00 87.77 87.77 0 87.76 08/29/14 Quote | Opinions | Options
Feb '18 (CLG18) 87.68s +0.01 0.00 87.68 87.68 0 87.67 08/29/14 Quote | Opinions | Options
Mar '18 (CLH18) 87.60s +0.01 0.00 87.60 87.60 0 87.59 08/29/14 Quote | Opinions | Options
Apr '18 (CLJ18) 87.52s +0.01 0.00 87.52 87.52 0 87.51 08/29/14 Quote | Opinions | Options
May '18 (CLK18) 87.45s +0.01 0.00 87.45 87.45 0 87.44 08/29/14 Quote | Opinions | Options
Jun '18 (CLM18) 87.40s +0.02 0.00 87.40 87.40 0 87.38 08/29/14 Quote | Opinions | Options
Jul '18 (CLN18) 87.33s +0.02 0.00 87.33 87.33 0 87.31 08/29/14 Quote | Opinions | Options
Aug '18 (CLQ18) 87.27s +0.02 0.00 87.27 87.27 0 87.25 08/29/14 Quote | Opinions | Options
Sep '18 (CLU18) 87.24s +0.02 0.00 87.24 87.24 0 87.22 08/29/14 Quote | Opinions | Options
Oct '18 (CLV18) 87.23s +0.02 0.00 87.23 87.23 0 87.21 08/29/14 Quote | Opinions | Options
Nov '18 (CLX18) 87.24s +0.03 0.00 87.24 87.24 0 87.21 08/29/14 Quote | Opinions | Options
Dec '18 (CLZ18) 87.26s +0.03 87.10 87.26 86.90 1110 87.23 08/29/14 Quote | Opinions | Options
Jan '19 (CLF19) 87.19s +0.03 0.00 87.19 87.19 0 87.16 08/29/14 Quote | Opinions | Options
Feb '19 (CLG19) 87.13s +0.03 0.00 87.13 87.13 0 87.10 08/29/14 Quote | Opinions | Options
Mar '19 (CLH19) 87.08s +0.03 0.00 87.08 87.08 0 87.05 08/29/14 Quote | Opinions | Options
Apr '19 (CLJ19) 87.04s +0.03 0.00 87.04 87.04 0 87.01 08/29/14 Quote | Opinions | Options
May '19 (CLK19) 87.01s +0.04 0.00 87.01 87.01 0 86.97 08/29/14 Quote | Opinions | Options
Jun '19 (CLM19) 87.00s +0.05 0.00 87.00 87.00 0 86.95 08/29/14 Quote | Opinions | Options
Jul '19 (CLN19) 86.96s +0.06 0.00 86.96 86.96 0 86.90 08/29/14 Quote | Opinions | Options
Aug '19 (CLQ19) 86.94s +0.06 0.00 86.94 86.94 0 86.88 08/29/14 Quote | Opinions | Options
Sep '19 (CLU19) 86.93s +0.06 0.00 86.93 86.93 0 86.87 08/29/14 Quote | Opinions | Options
Oct '19 (CLV19) 86.93s +0.07 0.00 86.93 86.93 0 86.86 08/29/14 Quote | Opinions | Options
Nov '19 (CLX19) 86.93s +0.07 0.00 86.93 86.93 0 86.86 08/29/14 Quote | Opinions | Options
Dec '19 (CLZ19) 86.95s +0.07 86.84 87.05 86.68 620 86.88 08/29/14 Quote | Opinions | Options
Jun '20 (CLM20) 86.86s +0.08 0.00 86.86 86.86 0 86.78 08/29/14 Quote | Opinions | Options
Dec '20 (CLZ20) 86.78s +0.10 86.70 86.78 86.70 75 86.68 08/29/14 Quote | Opinions | Options
Jun '21 (CLM21) 86.73s +0.10 0.00 86.73 86.73 0 86.63 08/29/14 Quote | Opinions | Options
Dec '21 (CLZ21) 86.68s +0.10 0.00 86.68 86.68 0 86.58 08/29/14 Quote | Opinions | Options
Jun '22 (CLM22) 86.68s +0.10 0.00 86.68 86.68 0 86.58 08/29/14 Quote | Opinions | Options
Dec '22 (CLZ22) 86.68s +0.10 0.00 86.68 86.68 0 86.58 08/29/14 Quote | Opinions | Options

Futures Commentary and Analysis

Edgard Cabanillas - Inside Futures - 1 hr 53 mins ago

Market Recommendations Summary - August 2014 Alpine Trading
 
Michael Seery - Inside Futures - 2 hrs 2 mins ago

Here is my trade
 
Michael Seery - Inside Futures - 2 hrs 48 mins ago

The 10 day high has been lowered
 
Michael Seery - Inside Futures - Fri Aug 29, 12:29PM CDT

Here is my trade thought
 

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