Commodity Prices for Crude Oil WTI
Delayed Futures - 05:42 - Monday, November 24th
[ 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) 76.53s +0.71 0.00 76.53 76.53 0 75.82 11/21/14 Quote | Opinions | Options
Jan '15 (CLF15) 76.47 -0.04 76.62 76.95 76.32 23609 76.51 05:42 Quote | Opinions | Options
Feb '15 (CLG15) 76.54 -0.05 76.70 77.03 76.42 1951 76.59 05:42 Quote | Opinions | Options
Mar '15 (CLH15) 76.55 -0.12 76.68 77.11 76.49 1031 76.67 05:38 Quote | Opinions | Options
Apr '15 (CLJ15) 76.66 -0.08 76.71 77.14 76.59 478 76.74 05:03 Quote | Opinions | Options
May '15 (CLK15) 76.72 -0.09 76.89 77.05 76.63 356 76.81 05:12 Quote | Opinions | Options
Jun '15 (CLM15) 76.71 -0.15 77.09 77.28 76.61 773 76.86 05:38 Quote | Opinions | Options
Jul '15 (CLN15) 76.60 -0.23 76.85 77.00 76.60 105 76.83 05:38 Quote | Opinions | Options
Aug '15 (CLQ15) 76.79s +1.03 75.95 76.90 75.72 3076 75.76 11/21/14 Quote | Opinions | Options
Sep '15 (CLU15) 76.83 +0.05 76.83 76.83 76.83 125 76.78 01:57 Quote | Opinions | Options
Oct '15 (CLV15) 76.77s +1.02 77.14 77.14 75.86 1271 75.75 11/21/14 Quote | Opinions | Options
Nov '15 (CLX15) 76.81s +1.03 77.03 77.04 75.76 1002 75.78 11/21/14 Quote | Opinions | Options
Dec '15 (CLZ15) 76.61 -0.28 76.96 77.23 76.61 481 76.89 05:38 Quote | Opinions | Options
Jan '16 (CLF16) 76.89s +1.03 76.94 76.94 76.89 286 75.86 11/21/14 Quote | Opinions | Options
Feb '16 (CLG16) 76.93 +1.03 0.00 76.93 76.93 83 75.90 11/21/14 Quote | Opinions | Options
Mar '16 (CLH16) 76.99s +1.03 76.04 76.99 76.04 563 75.96 11/21/14 Quote | Opinions | Options
Apr '16 (CLJ16) 77.07 +1.03 0.00 77.07 77.07 56 76.04 11/21/14 Quote | Opinions | Options
May '16 (CLK16) 77.20 +1.04 0.00 77.20 77.20 114 76.16 11/21/14 Quote | Opinions | Options
Jun '16 (CLM16) 77.37s +1.05 76.95 77.92 76.56 2011 76.32 11/21/14 Quote | Opinions | Options
Jul '16 (CLN16) 77.42 +1.05 0.00 77.42 77.42 63 76.37 11/21/14 Quote | Opinions | Options
Aug '16 (CLQ16) 77.53 +1.05 0.00 77.53 77.53 7 76.48 11/21/14 Quote | Opinions | Options
Sep '16 (CLU16) 77.67 +1.05 0.00 77.67 77.67 34 76.62 11/21/14 Quote | Opinions | Options
Oct '16 (CLV16) 77.82 +1.04 0.00 77.82 77.82 14 76.78 11/21/14 Quote | Opinions | Options
Nov '16 (CLX16) 77.98 +1.03 0.00 77.98 77.98 10 76.95 11/21/14 Quote | Opinions | Options
Dec '16 (CLZ16) 78.03 -0.13 78.16 78.32 78.00 92 78.16 05:32 Quote | Opinions | Options
Jan '17 (CLF17) 78.15 +1.01 0.00 78.15 78.15 1 77.14 11/21/14 Quote | Opinions | Options
Feb '17 (CLG17) 78.19 +1.00 0.00 78.19 78.19 0 77.19 11/21/14 Quote | Opinions | Options
Mar '17 (CLH17) 78.26 +0.99 0.00 78.26 78.26 0 77.27 11/21/14 Quote | Opinions | Options
Apr '17 (CLJ17) 78.35 +0.98 0.00 78.35 78.35 0 77.37 11/21/14 Quote | Opinions | Options
May '17 (CLK17) 78.47 +0.98 0.00 78.47 78.47 0 77.49 11/21/14 Quote | Opinions | Options
Jun '17 (CLM17) 78.63 +0.97 0.00 78.63 78.63 1 77.66 11/21/14 Quote | Opinions | Options
Jul '17 (CLN17) 78.63 +0.97 0.00 78.63 78.63 0 77.66 11/21/14 Quote | Opinions | Options
Aug '17 (CLQ17) 78.70 +0.96 0.00 78.70 78.70 0 77.74 11/21/14 Quote | Opinions | Options
Sep '17 (CLU17) 78.82 +0.95 0.00 78.82 78.82 0 77.87 11/21/14 Quote | Opinions | Options
Oct '17 (CLV17) 78.97 +0.95 0.00 78.97 78.97 0 78.02 11/21/14 Quote | Opinions | Options
Nov '17 (CLX17) 79.15s +0.95 78.58 79.15 78.58 1 78.20 11/21/14 Quote | Opinions | Options
Dec '17 (CLZ17) 79.35s +0.95 78.80 79.62 78.61 1315 78.40 11/21/14 Quote | Opinions | Options
Jan '18 (CLF18) 79.36 +0.94 0.00 79.36 79.36 0 78.42 11/21/14 Quote | Opinions | Options
Feb '18 (CLG18) 79.39 +0.94 0.00 79.39 79.39 0 78.45 11/21/14 Quote | Opinions | Options
Mar '18 (CLH18) 79.42 +0.93 0.00 79.42 79.42 0 78.49 11/21/14 Quote | Opinions | Options
Apr '18 (CLJ18) 79.47 +0.92 0.00 79.47 79.47 0 78.55 11/21/14 Quote | Opinions | Options
May '18 (CLK18) 79.52 +0.91 0.00 79.52 79.52 0 78.61 11/21/14 Quote | Opinions | Options
Jun '18 (CLM18) 79.60 +0.91 0.00 79.60 79.60 0 78.69 11/21/14 Quote | Opinions | Options
Jul '18 (CLN18) 79.64 +0.90 0.00 79.64 79.64 0 78.74 11/21/14 Quote | Opinions | Options
Aug '18 (CLQ18) 79.72 +0.90 0.00 79.72 79.72 0 78.82 11/21/14 Quote | Opinions | Options
Sep '18 (CLU18) 79.82 +0.89 0.00 79.82 79.82 0 78.93 11/21/14 Quote | Opinions | Options
Oct '18 (CLV18) 79.95 +0.89 0.00 79.95 79.95 0 79.06 11/21/14 Quote | Opinions | Options
Nov '18 (CLX18) 80.10 +0.88 0.00 80.10 80.10 0 79.22 11/21/14 Quote | Opinions | Options
Dec '18 (CLZ18) 80.27s +0.87 80.07 80.27 80.02 353 79.40 11/21/14 Quote | Opinions | Options
Jan '19 (CLF19) 80.28 +0.87 0.00 80.28 80.28 0 79.41 11/21/14 Quote | Opinions | Options
Feb '19 (CLG19) 80.29 +0.87 0.00 80.29 80.29 0 79.42 11/21/14 Quote | Opinions | Options
Mar '19 (CLH19) 80.31 +0.87 0.00 80.31 80.31 0 79.44 11/21/14 Quote | Opinions | Options
Apr '19 (CLJ19) 80.34 +0.87 0.00 80.34 80.34 0 79.47 11/21/14 Quote | Opinions | Options
May '19 (CLK19) 80.37 +0.87 0.00 80.37 80.37 0 79.50 11/21/14 Quote | Opinions | Options
Jun '19 (CLM19) 80.41 +0.87 0.00 80.41 80.41 0 79.54 11/21/14 Quote | Opinions | Options
Jul '19 (CLN19) 80.43 +0.87 0.00 80.43 80.43 0 79.56 11/21/14 Quote | Opinions | Options
Aug '19 (CLQ19) 80.48 +0.87 0.00 80.48 80.48 0 79.61 11/21/14 Quote | Opinions | Options
Sep '19 (CLU19) 80.55 +0.87 0.00 80.55 80.55 0 79.68 11/21/14 Quote | Opinions | Options
Oct '19 (CLV19) 80.64 +0.87 0.00 80.64 80.64 0 79.77 11/21/14 Quote | Opinions | Options
Nov '19 (CLX19) 80.75 +0.87 0.00 80.75 80.75 0 79.88 11/21/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.88s +0.87 80.77 80.88 80.77 18 80.01 11/21/14 Quote | Opinions | Options
Jan '20 (CLF20) 80.90 +0.87 0.00 80.90 80.90 0 80.03 11/21/14 Quote | Opinions | Options
Feb '20 (CLG20) 80.92 +0.87 0.00 80.92 80.92 0 80.05 11/21/14 Quote | Opinions | Options
Mar '20 (CLH20) 80.95 +0.87 0.00 80.95 80.95 0 80.08 11/21/14 Quote | Opinions | Options
Apr '20 (CLJ20) 81.00 +0.87 0.00 81.00 81.00 0 80.13 11/21/14 Quote | Opinions | Options
May '20 (CLK20) 81.06 +0.87 0.00 81.06 81.06 0 80.19 11/21/14 Quote | Opinions | Options
Jun '20 (CLM20) 81.13 +0.87 0.00 81.13 81.13 0 80.26 11/21/14 Quote | Opinions | Options
Jul '20 (CLN20) 81.15 +0.87 0.00 81.15 81.15 0 80.28 11/21/14 Quote | Opinions | Options
Aug '20 (CLQ20) 81.18 +0.87 0.00 81.18 81.18 0 80.31 11/21/14 Quote | Opinions | Options
Sep '20 (CLU20) 81.21 +0.87 0.00 81.21 81.21 0 80.34 11/21/14 Quote | Opinions | Options
Oct '20 (CLV20) 81.26 +0.87 0.00 81.26 81.26 0 80.39 11/21/14 Quote | Opinions | Options
Nov '20 (CLX20) 81.31 +0.87 0.00 81.31 81.31 0 80.44 11/21/14 Quote | Opinions | Options
Dec '20 (CLZ20) 81.38s +0.87 80.87 81.38 80.87 7 80.51 11/21/14 Quote | Opinions | Options
Jun '21 (CLM21) 81.63 +0.87 0.00 81.63 81.63 0 80.76 11/21/14 Quote | Opinions | Options
Dec '21 (CLZ21) 81.88 +0.87 0.00 81.88 81.88 0 81.01 11/21/14 Quote | Opinions | Options
Jun '22 (CLM22) 82.08 +0.87 0.00 82.08 82.08 0 81.21 11/21/14 Quote | Opinions | Options
Dec '22 (CLZ22) 82.28 +0.87 0.00 82.28 82.28 0 81.41 11/21/14 Quote | Opinions | Options
Jun '23 (CLM23) 82.28 +0.87 0.00 82.28 82.28 0 81.41 11/21/14 Quote | Opinions | Options
Dec '23 (CLZ23) 82.28 +0.87 0.00 82.28 82.28 0 81.41 11/21/14 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 1 hr 13 mins ago

On Friday we witnessed divergence in the US Dollar.  Will we see the same today?  Read on to learn more...
 
Gregor Horvat - Inside Futures - 2 hrs 29 mins ago

USDJPY is still in strong uptrend, just 100 pips away from 120 psychological level from where we could see some corrective retracement,
 
Steve Miley - Inside Futures - Mon Nov 24, 12:53AM CST

EURUSD bear bias through 1.2358 for 1.2295/ 1.2240 weekly targets  
 
Azeez Mustapha - Inside Futures - Sun Nov 23, 5:00PM CST

The sudden weakness on the EUR/USD on Friday has resulted in a very strong bearish bias. The pair may be weak for the rest of this month, as the EUR continues to be battered.
 

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