Commodity Prices for Crude Oil WTI
Delayed Futures - 14:08 - Thursday, January 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) 44.53s -1.68 0.00 44.53 44.53 0 46.21 01/28/15 Quote | Opinions | Options
Mar '15 (CLH15) 44.60 +0.15 44.43 44.96 43.58 269127 44.45 14:08 Quote | Opinions | Options
Apr '15 (CLJ15) 45.38 +0.15 45.04 45.69 44.37 60317 45.23 14:08 Quote | Opinions | Options
May '15 (CLK15) 46.50 +0.14 46.23 46.79 45.52 33555 46.36 14:07 Quote | Opinions | Options
Jun '15 (CLM15) 47.60 +0.09 47.40 47.92 46.68 50097 47.51 14:00 Quote | Opinions | Options
Jul '15 (CLN15) 48.80 +0.13 48.61 49.04 47.87 16505 48.67 14:07 Quote | Opinions | Options
Aug '15 (CLQ15) 49.97 +0.20 49.82 50.11 49.00 11191 49.77 13:29 Quote | Opinions | Options
Sep '15 (CLU15) 50.92 +0.14 50.68 51.13 50.03 18117 50.78 14:05 Quote | Opinions | Options
Oct '15 (CLV15) 51.87 +0.19 51.62 51.97 50.93 6644 51.68 13:39 Quote | Opinions | Options
Nov '15 (CLX15) 52.76 +0.24 52.44 52.76 51.82 5069 52.52 13:30 Quote | Opinions | Options
Dec '15 (CLZ15) 53.48 +0.15 53.40 53.60 52.63 44226 53.33 14:07 Quote | Opinions | Options
Jan '16 (CLF16) 54.21 +0.22 54.17 54.21 53.40 2876 53.99 13:29 Quote | Opinions | Options
Feb '16 (CLG16) 54.88 +0.29 54.63 54.88 54.33 980 54.59 13:29 Quote | Opinions | Options
Mar '16 (CLH16) 55.37 +0.22 55.26 55.39 54.94 1646 55.15 13:29 Quote | Opinions | Options
Apr '16 (CLJ16) 55.96 +0.27 0.00 55.96 55.96 56 55.69 13:52 Quote | Opinions | Options
May '16 (CLK16) 56.49 +0.29 0.00 56.49 56.49 136 56.20 13:52 Quote | Opinions | Options
Jun '16 (CLM16) 56.90 +0.18 56.41 57.11 56.20 6542 56.72 13:57 Quote | Opinions | Options
Jul '16 (CLN16) 57.48 +0.33 0.00 57.48 57.48 574 57.15 13:52 Quote | Opinions | Options
Aug '16 (CLQ16) 57.96 +0.35 0.00 57.96 57.96 113 57.61 13:52 Quote | Opinions | Options
Sep '16 (CLU16) 58.42 +0.38 0.00 58.42 58.42 210 58.04 13:59 Quote | Opinions | Options
Oct '16 (CLV16) 58.88 +0.40 0.00 58.88 58.88 89 58.48 13:59 Quote | Opinions | Options
Nov '16 (CLX16) 59.34 +0.42 0.00 59.34 59.34 146 58.92 13:52 Quote | Opinions | Options
Dec '16 (CLZ16) 59.69 +0.33 59.32 59.83 58.96 10336 59.36 13:43 Quote | Opinions | Options
Jan '17 (CLF17) 60.09 +0.45 0.00 60.09 60.09 39 59.64 13:52 Quote | Opinions | Options
Feb '17 (CLG17) 60.42 +0.47 0.00 60.42 60.42 12 59.95 13:52 Quote | Opinions | Options
Mar '17 (CLH17) 60.77 +0.49 0.00 60.77 60.77 36 60.28 13:52 Quote | Opinions | Options
Apr '17 (CLJ17) 61.14 +0.52 0.00 61.14 61.14 0 60.62 13:52 Quote | Opinions | Options
May '17 (CLK17) 61.52 +0.54 0.00 61.52 61.52 0 60.98 13:52 Quote | Opinions | Options
Jun '17 (CLM17) 61.67 +0.32 61.67 61.91 61.67 666 61.35 12:40 Quote | Opinions | Options
Jul '17 (CLN17) 62.15 +0.58 0.00 62.15 62.15 0 61.57 13:52 Quote | Opinions | Options
Aug '17 (CLQ17) 62.43 +0.60 0.00 62.43 62.43 0 61.83 13:52 Quote | Opinions | Options
Sep '17 (CLU17) 62.73 +0.63 0.00 62.73 62.73 0 62.10 13:52 Quote | Opinions | Options
Oct '17 (CLV17) 63.03 +0.65 0.00 63.03 63.03 0 62.38 13:52 Quote | Opinions | Options
Nov '17 (CLX17) 63.34 +0.67 0.00 63.34 63.34 0 62.67 13:52 Quote | Opinions | Options
Dec '17 (CLZ17) 63.74 +0.78 62.94 63.74 62.72 2835 62.96 13:29 Quote | Opinions | Options
Jan '18 (CLF18) 63.77 +0.71 0.00 63.77 63.77 0 63.06 13:52 Quote | Opinions | Options
Feb '18 (CLG18) 63.91 +0.73 0.00 63.91 63.91 0 63.18 13:52 Quote | Opinions | Options
Mar '18 (CLH18) 64.07 +0.75 0.00 64.07 64.07 0 63.32 13:52 Quote | Opinions | Options
Apr '18 (CLJ18) 64.25 +0.77 0.00 64.25 64.25 0 63.48 13:52 Quote | Opinions | Options
May '18 (CLK18) 64.44 +0.79 0.00 64.44 64.44 0 63.65 13:52 Quote | Opinions | Options
Jun '18 (CLM18) 64.66 +0.81 0.00 64.66 64.66 2 63.85 13:52 Quote | Opinions | Options
Jul '18 (CLN18) 64.77 +0.82 0.00 64.77 64.77 0 63.95 13:52 Quote | Opinions | Options
Aug '18 (CLQ18) 64.91 +0.83 0.00 64.91 64.91 0 64.08 13:52 Quote | Opinions | Options
Sep '18 (CLU18) 65.06 +0.84 0.00 65.06 65.06 0 64.22 13:52 Quote | Opinions | Options
Oct '18 (CLV18) 65.23 +0.85 0.00 65.23 65.23 0 64.38 13:52 Quote | Opinions | Options
Nov '18 (CLX18) 65.43 +0.86 0.00 65.43 65.43 0 64.57 13:52 Quote | Opinions | Options
Dec '18 (CLZ18) 65.25 +0.47 65.00 65.65 64.70 301 64.78 13:20 Quote | Opinions | Options
Jan '19 (CLF19) 65.70 +0.89 0.00 65.70 65.70 0 64.81 13:52 Quote | Opinions | Options
Feb '19 (CLG19) 65.77 +0.91 0.00 65.77 65.77 0 64.86 13:52 Quote | Opinions | Options
Mar '19 (CLH19) 65.85 +0.93 0.00 65.85 65.85 0 64.92 13:52 Quote | Opinions | Options
Apr '19 (CLJ19) 65.93 +0.94 0.00 65.93 65.93 0 64.99 13:52 Quote | Opinions | Options
May '19 (CLK19) 66.03 +0.96 0.00 66.03 66.03 0 65.07 13:52 Quote | Opinions | Options
Jun '19 (CLM19) 66.14 +0.97 0.00 66.14 66.14 0 65.17 13:52 Quote | Opinions | Options
Jul '19 (CLN19) 66.19 +0.99 0.00 66.19 66.19 0 65.20 13:52 Quote | Opinions | Options
Aug '19 (CLQ19) 66.30 +1.00 0.00 66.30 66.30 0 65.30 13:52 Quote | Opinions | Options
Sep '19 (CLU19) 66.43 +1.02 0.00 66.43 66.43 0 65.41 13:52 Quote | Opinions | Options
Oct '19 (CLV19) 66.57 +1.03 0.00 66.57 66.57 0 65.54 13:52 Quote | Opinions | Options
Nov '19 (CLX19) 66.73 +1.05 0.00 66.73 66.73 0 65.68 13:52 Quote | Opinions | Options
Dec '19 (CLZ19) 66.60 +0.76 66.60 66.90 66.60 31 65.84 12:43 Quote | Opinions | Options
Jan '20 (CLF20) 66.93 +1.06 0.00 66.93 66.93 0 65.87 13:52 Quote | Opinions | Options
Feb '20 (CLG20) 66.96 +1.06 0.00 66.96 66.96 0 65.90 13:52 Quote | Opinions | Options
Mar '20 (CLH20) 67.01 +1.06 0.00 67.01 67.01 0 65.95 13:52 Quote | Opinions | Options
Apr '20 (CLJ20) 67.06 +1.06 0.00 67.06 67.06 0 66.00 13:52 Quote | Opinions | Options
May '20 (CLK20) 67.12 +1.06 0.00 67.12 67.12 0 66.06 13:52 Quote | Opinions | Options
Jun '20 (CLM20) 67.20 +1.06 0.00 67.20 67.20 0 66.14 13:52 Quote | Opinions | Options
Jul '20 (CLN20) 67.22 +1.06 0.00 67.22 67.22 0 66.16 13:52 Quote | Opinions | Options
Aug '20 (CLQ20) 67.26 +1.06 0.00 67.26 67.26 0 66.20 13:52 Quote | Opinions | Options
Sep '20 (CLU20) 67.30 +1.06 0.00 67.30 67.30 0 66.24 13:52 Quote | Opinions | Options
Oct '20 (CLV20) 67.35 +1.06 0.00 67.35 67.35 0 66.29 13:52 Quote | Opinions | Options
Nov '20 (CLX20) 67.42 +1.06 0.00 67.42 67.42 0 66.36 13:52 Quote | Opinions | Options
Dec '20 (CLZ20) 66.24 -0.20 66.24 67.50 66.24 2 66.44 11:36 Quote | Opinions | Options
Jun '21 (CLM21) 67.75 +1.06 0.00 67.75 67.75 0 66.69 13:52 Quote | Opinions | Options
Dec '21 (CLZ21) 68.00 +1.06 0.00 68.00 68.00 0 66.94 13:52 Quote | Opinions | Options
Jun '22 (CLM22) 68.11 +1.06 0.00 68.11 68.11 0 67.05 13:52 Quote | Opinions | Options
Dec '22 (CLZ22) 68.22 +1.06 0.00 68.22 68.22 0 67.16 13:52 Quote | Opinions | Options
Jun '23 (CLM23) 68.22 +1.06 0.00 68.22 68.22 0 67.16 13:52 Quote | Opinions | Options
Dec '23 (CLZ23) 68.22 +1.06 0.00 68.22 68.22 0 67.16 13:52 Quote | Opinions | Options

Futures Commentary and Analysis

Jerry Welch - Inside Futures - 2 hrs 16 mins ago

勘案にあって初めて市乳を知る
 
Michael Seery - Inside Futures - 2 hrs 25 mins ago

Stop has been lowered
 
Mohammed Isah - Inside Futures - 2 hrs 45 mins ago

With GOLD selling off sharply during Thursday trading session, further downside pressure is expected in the days ahead.
 
Andy Waldock - Inside Futures - 2 hrs 46 mins ago

The soybean market’s seasonality and commercial trader behavior have changed significantly over the last 10 years as Brazil’s growth has exploded. We take a look at the beginning of their harvest as we prepare for our own planting and examine the changes in this dynamic market.
 

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