Commodity Prices for Crude Oil WTI
Delayed Futures - 16:30 - Friday, December 19th
[ 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) 54.19s -2.25 0.00 54.19 54.19 0 56.44 12/18/14 Quote | Opinions | Options
Feb '15 (CLG15) 57.13s +2.77 55.12 58.42 54.42 367287 54.36 12/19/14 Quote | Opinions | Options
Mar '15 (CLH15) 57.48s +2.78 55.60 58.70 54.74 60412 54.70 12/19/14 Quote | Opinions | Options
Apr '15 (CLJ15) 57.86s +2.80 55.63 59.01 55.12 26963 55.06 12/19/14 Quote | Opinions | Options
May '15 (CLK15) 58.23s +2.81 56.35 59.29 55.48 17172 55.42 12/19/14 Quote | Opinions | Options
Jun '15 (CLM15) 58.56s +2.81 56.70 59.63 55.76 35757 55.75 12/19/14 Quote | Opinions | Options
Jul '15 (CLN15) 58.85s +2.82 56.59 59.85 56.25 6386 56.03 12/19/14 Quote | Opinions | Options
Aug '15 (CLQ15) 59.16s +2.81 56.56 60.13 56.56 3273 56.35 12/19/14 Quote | Opinions | Options
Sep '15 (CLU15) 59.54s +2.79 57.56 60.51 57.22 6322 56.75 12/19/14 Quote | Opinions | Options
Oct '15 (CLV15) 59.94s +2.77 57.75 60.79 57.75 1860 57.17 12/19/14 Quote | Opinions | Options
Nov '15 (CLX15) 60.38s +2.74 58.15 61.05 58.05 1473 57.64 12/19/14 Quote | Opinions | Options
Dec '15 (CLZ15) 60.83s +2.73 58.90 61.80 58.17 24610 58.10 12/19/14 Quote | Opinions | Options
Jan '16 (CLF16) 61.18s +2.72 59.57 61.18 59.57 973 58.46 12/19/14 Quote | Opinions | Options
Feb '16 (CLG16) 61.55s +2.72 60.59 61.55 60.27 514 58.83 12/19/14 Quote | Opinions | Options
Mar '16 (CLH16) 61.94s +2.72 60.43 62.65 60.43 1024 59.22 12/19/14 Quote | Opinions | Options
Apr '16 (CLJ16) 62.34s +2.72 0.00 62.34 62.34 278 59.62 12/19/14 Quote | Opinions | Options
May '16 (CLK16) 62.74s +2.72 0.00 62.74 62.74 328 60.02 12/19/14 Quote | Opinions | Options
Jun '16 (CLM16) 63.16s +2.72 61.25 63.95 60.91 4391 60.44 12/19/14 Quote | Opinions | Options
Jul '16 (CLN16) 63.46s +2.72 0.00 63.46 63.46 119 60.74 12/19/14 Quote | Opinions | Options
Aug '16 (CLQ16) 63.78s +2.72 0.00 63.78 63.78 134 61.06 12/19/14 Quote | Opinions | Options
Sep '16 (CLU16) 64.11s +2.72 0.00 64.11 64.11 130 61.39 12/19/14 Quote | Opinions | Options
Oct '16 (CLV16) 64.44s +2.72 0.00 64.44 64.44 2 61.72 12/19/14 Quote | Opinions | Options
Nov '16 (CLX16) 64.77s +2.72 0.00 64.77 64.77 2 62.05 12/19/14 Quote | Opinions | Options
Dec '16 (CLZ16) 65.08s +2.72 62.67 65.72 62.67 10165 62.36 12/19/14 Quote | Opinions | Options
Jan '17 (CLF17) 65.23s +2.73 0.00 65.23 65.23 54 62.50 12/19/14 Quote | Opinions | Options
Feb '17 (CLG17) 65.41s +2.74 0.00 65.41 65.41 9 62.67 12/19/14 Quote | Opinions | Options
Mar '17 (CLH17) 65.60s +2.75 0.00 65.60 65.60 0 62.85 12/19/14 Quote | Opinions | Options
Apr '17 (CLJ17) 65.84s +2.76 0.00 65.84 65.84 10 63.08 12/19/14 Quote | Opinions | Options
May '17 (CLK17) 66.10s +2.77 0.00 66.10 66.10 40 63.33 12/19/14 Quote | Opinions | Options
Jun '17 (CLM17) 66.40s +2.78 0.00 66.40 66.40 360 63.62 12/19/14 Quote | Opinions | Options
Jul '17 (CLN17) 66.51s +2.79 0.00 66.51 66.51 0 63.72 12/19/14 Quote | Opinions | Options
Aug '17 (CLQ17) 66.66s +2.80 0.00 66.66 66.66 10 63.86 12/19/14 Quote | Opinions | Options
Sep '17 (CLU17) 66.84s +2.80 0.00 66.84 66.84 10 64.04 12/19/14 Quote | Opinions | Options
Oct '17 (CLV17) 67.06s +2.81 0.00 67.06 67.06 0 64.25 12/19/14 Quote | Opinions | Options
Nov '17 (CLX17) 67.30s +2.81 0.00 67.30 67.30 0 64.49 12/19/14 Quote | Opinions | Options
Dec '17 (CLZ17) 67.56s +2.81 65.67 67.56 65.47 1639 64.75 12/19/14 Quote | Opinions | Options
Jan '18 (CLF18) 67.64s +2.81 0.00 67.64 67.64 0 64.83 12/19/14 Quote | Opinions | Options
Feb '18 (CLG18) 67.73s +2.81 0.00 67.73 67.73 0 64.92 12/19/14 Quote | Opinions | Options
Mar '18 (CLH18) 67.84s +2.82 0.00 67.84 67.84 0 65.02 12/19/14 Quote | Opinions | Options
Apr '18 (CLJ18) 67.96s +2.83 0.00 67.96 67.96 0 65.13 12/19/14 Quote | Opinions | Options
May '18 (CLK18) 68.10s +2.85 0.00 68.10 68.10 0 65.25 12/19/14 Quote | Opinions | Options
Jun '18 (CLM18) 68.25s +2.86 0.00 68.25 68.25 1 65.39 12/19/14 Quote | Opinions | Options
Jul '18 (CLN18) 68.35s +2.86 0.00 68.35 68.35 0 65.49 12/19/14 Quote | Opinions | Options
Aug '18 (CLQ18) 68.50s +2.87 0.00 68.50 68.50 0 65.63 12/19/14 Quote | Opinions | Options
Sep '18 (CLU18) 68.67s +2.88 0.00 68.67 68.67 0 65.79 12/19/14 Quote | Opinions | Options
Oct '18 (CLV18) 68.87s +2.89 0.00 68.87 68.87 0 65.98 12/19/14 Quote | Opinions | Options
Nov '18 (CLX18) 69.08s +2.90 0.00 69.08 69.08 0 66.18 12/19/14 Quote | Opinions | Options
Dec '18 (CLZ18) 69.30s +2.90 68.45 69.30 68.45 550 66.40 12/19/14 Quote | Opinions | Options
Jan '19 (CLF19) 69.33s +2.89 0.00 69.33 69.33 0 66.44 12/19/14 Quote | Opinions | Options
Feb '19 (CLG19) 69.38s +2.89 0.00 69.38 69.38 0 66.49 12/19/14 Quote | Opinions | Options
Mar '19 (CLH19) 69.44s +2.88 0.00 69.44 69.44 0 66.56 12/19/14 Quote | Opinions | Options
Apr '19 (CLJ19) 69.51s +2.88 0.00 69.51 69.51 0 66.63 12/19/14 Quote | Opinions | Options
May '19 (CLK19) 69.59s +2.88 0.00 69.59 69.59 0 66.71 12/19/14 Quote | Opinions | Options
Jun '19 (CLM19) 69.69s +2.88 0.00 69.69 69.69 0 66.81 12/19/14 Quote | Opinions | Options
Jul '19 (CLN19) 69.74s +2.87 0.00 69.74 69.74 0 66.87 12/19/14 Quote | Opinions | Options
Aug '19 (CLQ19) 69.83s +2.87 0.00 69.83 69.83 0 66.96 12/19/14 Quote | Opinions | Options
Sep '19 (CLU19) 69.94s +2.87 0.00 69.94 69.94 0 67.07 12/19/14 Quote | Opinions | Options
Oct '19 (CLV19) 70.06s +2.86 0.00 70.06 70.06 0 67.20 12/19/14 Quote | Opinions | Options
Nov '19 (CLX19) 70.20s +2.85 0.00 70.20 70.20 0 67.35 12/19/14 Quote | Opinions | Options
Dec '19 (CLZ19) 70.36s +2.85 68.02 70.36 68.02 554 67.51 12/19/14 Quote | Opinions | Options
Jan '20 (CLF20) 70.38s +2.85 0.00 70.38 70.38 0 67.53 12/19/14 Quote | Opinions | Options
Feb '20 (CLG20) 70.41s +2.85 0.00 70.41 70.41 0 67.56 12/19/14 Quote | Opinions | Options
Mar '20 (CLH20) 70.45s +2.86 0.00 70.45 70.45 0 67.59 12/19/14 Quote | Opinions | Options
Apr '20 (CLJ20) 70.49s +2.86 0.00 70.49 70.49 0 67.63 12/19/14 Quote | Opinions | Options
May '20 (CLK20) 70.54s +2.87 0.00 70.54 70.54 0 67.67 12/19/14 Quote | Opinions | Options
Jun '20 (CLM20) 70.59s +2.87 0.00 70.59 70.59 0 67.72 12/19/14 Quote | Opinions | Options
Jul '20 (CLN20) 70.59s +2.87 0.00 70.59 70.59 0 67.72 12/19/14 Quote | Opinions | Options
Aug '20 (CLQ20) 70.61s +2.87 0.00 70.61 70.61 0 67.74 12/19/14 Quote | Opinions | Options
Sep '20 (CLU20) 70.64s +2.87 0.00 70.64 70.64 0 67.77 12/19/14 Quote | Opinions | Options
Oct '20 (CLV20) 70.68s +2.88 0.00 70.68 70.68 0 67.80 12/19/14 Quote | Opinions | Options
Nov '20 (CLX20) 70.73s +2.88 0.00 70.73 70.73 0 67.85 12/19/14 Quote | Opinions | Options
Dec '20 (CLZ20) 70.79s +2.88 68.50 70.79 68.50 284 67.91 12/19/14 Quote | Opinions | Options
Jun '21 (CLM21) 70.89s +2.88 0.00 70.89 70.89 0 68.01 12/19/14 Quote | Opinions | Options
Dec '21 (CLZ21) 70.99s +2.88 0.00 70.99 70.99 1 68.11 12/19/14 Quote | Opinions | Options
Jun '22 (CLM22) 70.99s +2.88 0.00 70.99 70.99 0 68.11 12/19/14 Quote | Opinions | Options
Dec '22 (CLZ22) 70.99s +2.88 0.00 70.99 70.99 0 68.11 12/19/14 Quote | Opinions | Options
Jun '23 (CLM23) 70.99s +2.88 0.00 70.99 70.99 0 68.11 12/19/14 Quote | Opinions | Options
Dec '23 (CLZ23) 70.99s +2.88 0.00 70.99 70.99 0 68.11 12/19/14 Quote | Opinions | Options

Futures Commentary and Analysis

Carley Garner - Inside Futures - 54 mins ago

Hot money is chasing stocks higher, Merry Christmas!
 
Jeff Kaprelian - Inside Futures - 1 hr 36 mins ago

Grains fell as traders took profit in wheat futures amid ideas that the slowdown in Russian exports won’t be of benefit for the domestic market.   The March Chicago contract lost 23’0 to settle at 632’2.  This opens up a technical downside objective of...
 
Michael Bauer - Inside Futures - 1 hr 39 mins ago

Weekly Livestock Outlook for the week of December 19, 2014
 
Michael Seery - Inside Futures - 2 hrs 31 mins ago

Prices look to roll over
 

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