Commodity Prices for Crude Oil WTI
Delayed Futures - 10:25 - Friday, November 28th
[ 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) 73.75s -0.34 0.00 73.75 73.75 0 74.09 11/26/14 Quote | Opinions | Options
Jan '15 (CLF15) 68.96 -4.73 72.70 73.56 67.75 403942 73.69 10:25 Quote | Opinions | Options
Feb '15 (CLG15) 69.04 -4.72 72.72 73.62 67.82 48007 73.76 10:25 Quote | Opinions | Options
Mar '15 (CLH15) 69.13 -4.69 72.85 73.68 67.92 35383 73.82 10:25 Quote | Opinions | Options
Apr '15 (CLJ15) 69.29 -4.61 72.95 73.71 68.11 15870 73.90 10:24 Quote | Opinions | Options
May '15 (CLK15) 69.44 -4.54 72.96 73.70 68.28 13891 73.98 10:25 Quote | Opinions | Options
Jun '15 (CLM15) 69.62 -4.44 73.01 73.89 68.32 32179 74.06 10:25 Quote | Opinions | Options
Jul '15 (CLN15) 69.73 -4.37 73.14 73.63 68.44 3930 74.10 10:24 Quote | Opinions | Options
Aug '15 (CLQ15) 69.70 -4.43 73.11 73.65 68.65 2674 74.13 10:19 Quote | Opinions | Options
Sep '15 (CLU15) 69.95 -4.26 73.29 73.67 68.75 4216 74.21 10:21 Quote | Opinions | Options
Oct '15 (CLV15) 70.07 -4.23 72.86 72.86 69.45 2854 74.30 10:18 Quote | Opinions | Options
Nov '15 (CLX15) 70.38 -4.05 73.00 74.00 69.68 3006 74.43 10:22 Quote | Opinions | Options
Dec '15 (CLZ15) 70.66 -3.93 73.65 74.40 69.12 25251 74.59 10:25 Quote | Opinions | Options
Jan '16 (CLF16) 74.67s unch 74.60 74.92 74.60 1412 74.67 11/27/14 Quote | Opinions | Options
Feb '16 (CLG16) 74.78s unch 0.00 74.78 74.78 143 74.78 11/27/14 Quote | Opinions | Options
Mar '16 (CLH16) 74.91s unch 0.00 74.91 74.91 351 74.91 11/27/14 Quote | Opinions | Options
Apr '16 (CLJ16) 75.06s unch 0.00 75.06 75.06 36 75.06 11/27/14 Quote | Opinions | Options
May '16 (CLK16) 75.25s unch 0.00 75.25 75.25 72 75.25 11/27/14 Quote | Opinions | Options
Jun '16 (CLM16) 71.80 -3.68 74.80 74.80 71.20 2310 75.48 10:11 Quote | Opinions | Options
Jul '16 (CLN16) 75.59s unch 0.00 75.59 75.59 20 75.59 11/27/14 Quote | Opinions | Options
Aug '16 (CLQ16) 75.75s unch 0.00 75.75 75.75 30 75.75 11/27/14 Quote | Opinions | Options
Sep '16 (CLU16) 75.94s unch 0.00 75.94 75.94 107 75.94 11/27/14 Quote | Opinions | Options
Oct '16 (CLV16) 76.14s unch 0.00 76.14 76.14 36 76.14 11/27/14 Quote | Opinions | Options
Nov '16 (CLX16) 76.36s unch 0.00 76.36 76.36 6 76.36 11/27/14 Quote | Opinions | Options
Dec '16 (CLZ16) 73.50 -3.09 75.91 76.42 72.20 7770 76.59 10:22 Quote | Opinions | Options
Jan '17 (CLF17) 76.63s unch 0.00 76.63 76.63 93 76.63 11/27/14 Quote | Opinions | Options
Feb '17 (CLG17) 76.70s unch 0.00 76.70 76.70 30 76.70 11/27/14 Quote | Opinions | Options
Mar '17 (CLH17) 76.82s unch 0.00 76.82 76.82 0 76.82 11/27/14 Quote | Opinions | Options
Apr '17 (CLJ17) 76.97s unch 0.00 76.97 76.97 0 76.97 11/27/14 Quote | Opinions | Options
May '17 (CLK17) 77.16s unch 0.00 77.16 77.16 0 77.16 11/27/14 Quote | Opinions | Options
Jun '17 (CLM17) 77.39s unch 77.29 77.39 77.29 58 77.39 11/27/14 Quote | Opinions | Options
Jul '17 (CLN17) 77.45s unch 0.00 77.45 77.45 0 77.45 11/27/14 Quote | Opinions | Options
Aug '17 (CLQ17) 77.57s unch 0.00 77.57 77.57 0 77.57 11/27/14 Quote | Opinions | Options
Sep '17 (CLU17) 77.74s unch 0.00 77.74 77.74 0 77.74 11/27/14 Quote | Opinions | Options
Oct '17 (CLV17) 77.95s unch 0.00 77.95 77.95 0 77.95 11/27/14 Quote | Opinions | Options
Nov '17 (CLX17) 78.18s unch 0.00 78.18 78.18 0 78.18 11/27/14 Quote | Opinions | Options
Dec '17 (CLZ17) 76.27 -2.15 77.92 77.93 75.10 1987 78.42 10:25 Quote | Opinions | Options
Jan '18 (CLF18) 78.48s unch 0.00 78.48 78.48 0 78.48 11/27/14 Quote | Opinions | Options
Feb '18 (CLG18) 78.55s unch 0.00 78.55 78.55 0 78.55 11/27/14 Quote | Opinions | Options
Mar '18 (CLH18) 78.62s unch 0.00 78.62 78.62 0 78.62 11/27/14 Quote | Opinions | Options
Apr '18 (CLJ18) 78.71s unch 0.00 78.71 78.71 0 78.71 11/27/14 Quote | Opinions | Options
May '18 (CLK18) 78.81s unch 0.00 78.81 78.81 0 78.81 11/27/14 Quote | Opinions | Options
Jun '18 (CLM18) 78.93s unch 0.00 78.93 78.93 0 78.93 11/27/14 Quote | Opinions | Options
Jul '18 (CLN18) 79.02s unch 0.00 79.02 79.02 0 79.02 11/27/14 Quote | Opinions | Options
Aug '18 (CLQ18) 79.14s unch 0.00 79.14 79.14 0 79.14 11/27/14 Quote | Opinions | Options
Sep '18 (CLU18) 79.29s unch 0.00 79.29 79.29 0 79.29 11/27/14 Quote | Opinions | Options
Oct '18 (CLV18) 79.46s unch 0.00 79.46 79.46 0 79.46 11/27/14 Quote | Opinions | Options
Nov '18 (CLX18) 79.65s unch 0.00 79.65 79.65 0 79.65 11/27/14 Quote | Opinions | Options
Dec '18 (CLZ18) 78.27 -1.59 78.00 78.27 78.00 371 79.86 10:21 Quote | Opinions | Options
Jan '19 (CLF19) 79.88s unch 0.00 79.88 79.88 0 79.88 11/27/14 Quote | Opinions | Options
Feb '19 (CLG19) 79.91s unch 0.00 79.91 79.91 0 79.91 11/27/14 Quote | Opinions | Options
Mar '19 (CLH19) 79.94s unch 0.00 79.94 79.94 0 79.94 11/27/14 Quote | Opinions | Options
Apr '19 (CLJ19) 79.98s unch 0.00 79.98 79.98 0 79.98 11/27/14 Quote | Opinions | Options
May '19 (CLK19) 80.03s unch 0.00 80.03 80.03 0 80.03 11/27/14 Quote | Opinions | Options
Jun '19 (CLM19) 80.10s unch 0.00 80.10 80.10 0 80.10 11/27/14 Quote | Opinions | Options
Jul '19 (CLN19) 80.13s unch 0.00 80.13 80.13 0 80.13 11/27/14 Quote | Opinions | Options
Aug '19 (CLQ19) 80.20s unch 0.00 80.20 80.20 0 80.20 11/27/14 Quote | Opinions | Options
Sep '19 (CLU19) 80.29s unch 0.00 80.29 80.29 0 80.29 11/27/14 Quote | Opinions | Options
Oct '19 (CLV19) 80.40s unch 0.00 80.40 80.40 0 80.40 11/27/14 Quote | Opinions | Options
Nov '19 (CLX19) 80.52s unch 0.00 80.52 80.52 0 80.52 11/27/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.66s unch 80.08 80.77 80.00 118 80.66 11/27/14 Quote | Opinions | Options
Jan '20 (CLF20) 80.68s unch 0.00 80.68 80.68 0 80.68 11/27/14 Quote | Opinions | Options
Feb '20 (CLG20) 80.70s unch 0.00 80.70 80.70 0 80.70 11/27/14 Quote | Opinions | Options
Mar '20 (CLH20) 80.73s unch 0.00 80.73 80.73 0 80.73 11/27/14 Quote | Opinions | Options
Apr '20 (CLJ20) 80.78s unch 0.00 80.78 80.78 0 80.78 11/27/14 Quote | Opinions | Options
May '20 (CLK20) 80.84s unch 0.00 80.84 80.84 0 80.84 11/27/14 Quote | Opinions | Options
Jun '20 (CLM20) 80.91s unch 0.00 80.91 80.91 0 80.91 11/27/14 Quote | Opinions | Options
Jul '20 (CLN20) 80.93s unch 0.00 80.93 80.93 0 80.93 11/27/14 Quote | Opinions | Options
Aug '20 (CLQ20) 80.96s unch 0.00 80.96 80.96 0 80.96 11/27/14 Quote | Opinions | Options
Sep '20 (CLU20) 80.99s unch 0.00 80.99 80.99 0 80.99 11/27/14 Quote | Opinions | Options
Oct '20 (CLV20) 81.04s unch 0.00 81.04 81.04 0 81.04 11/27/14 Quote | Opinions | Options
Nov '20 (CLX20) 81.09s unch 0.00 81.09 81.09 0 81.09 11/27/14 Quote | Opinions | Options
Dec '20 (CLZ20) 81.16s unch 81.17 81.17 81.16 3 81.16 11/27/14 Quote | Opinions | Options
Jun '21 (CLM21) 81.41s unch 0.00 81.41 81.41 0 81.41 11/27/14 Quote | Opinions | Options
Dec '21 (CLZ21) 81.66s unch 0.00 81.66 81.66 0 81.66 11/27/14 Quote | Opinions | Options
Jun '22 (CLM22) 81.86s unch 0.00 81.86 81.86 0 81.86 11/27/14 Quote | Opinions | Options
Dec '22 (CLZ22) 82.06s unch 0.00 82.06 82.06 0 82.06 11/27/14 Quote | Opinions | Options
Jun '23 (CLM23) 82.06s unch 0.00 82.06 82.06 0 82.06 11/27/14 Quote | Opinions | Options
Dec '23 (CLZ23) 82.06 +0.48 0.00 82.06 82.06 0 81.58 11/26/14 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 56 mins ago

Here are my trade thoughts
 
Michael Seery - Inside Futures - 1 hr 35 mins ago

The metals still look weak in my opinion
 
Phil Flynn - Inside Futures - 2 hrs 20 mins ago

OPEC is all in and will continue to flood the globe with oil in an effort to bury the U.S. shale oil producer. OPEC will continue to produce over 30 million barrels a day adding to the globes 2 million barrel a day overproduction. Ali Naimi, the Saudi oil minister, must have made an incredible [...]
 
Paul Georgy - Inside Futures - Fri Nov 28, 5:52AM CST

Grain futures are called lower as outside markets show risk-off attitude. Crude oil and metals are sharply lower while the US dollar is sharply higher.
 

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