Futures Quotes      Forex Quotes      Custom Quotes      Commentary
Lookup Symbol
Commodity Prices for Crude Oil WTI
Delayed Futures - 12:52 - Sunday, May 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) 96.02s +0.86 0.00 96.02 96.02 0 95.16 05/17/13 Quote | Opinions | Options
Jun '13 (CLM13) 96.02s +0.86 95.15 96.45 94.79 176258 95.16 05/17/13 Quote | Opinions | Options
Jul '13 (CLN13) 96.29s +0.84 95.46 96.74 95.06 144613 95.45 05/17/13 Quote | Opinions | Options
Aug '13 (CLQ13) 96.41s +0.85 95.59 96.86 95.22 34691 95.56 05/17/13 Quote | Opinions | Options
Sep '13 (CLU13) 96.25s +0.83 95.36 96.72 95.09 32468 95.42 05/17/13 Quote | Opinions | Options
Oct '13 (CLV13) 95.88s +0.79 95.00 96.31 94.92 16903 95.09 05/17/13 Quote | Opinions | Options
Nov '13 (CLX13) 95.40s +0.73 94.58 95.91 94.44 12479 94.67 05/17/13 Quote | Opinions | Options
Dec '13 (CLZ13) 94.88s +0.65 94.18 95.43 93.94 53825 94.23 05/17/13 Quote | Opinions | Options
Jan '14 (CLF14) 94.36s +0.58 93.61 94.90 93.50 4893 93.78 05/17/13 Quote | Opinions | Options
Feb '14 (CLG14) 93.87s +0.53 93.65 94.43 93.07 1543 93.34 05/17/13 Quote | Opinions | Options
Mar '14 (CLH14) 93.41s +0.48 93.24 93.97 92.66 4000 92.93 05/17/13 Quote | Opinions | Options
Apr '14 (CLJ14) 92.98s +0.44 93.05 93.54 92.30 1959 92.54 05/17/13 Quote | Opinions | Options
May '14 (CLK14) 92.62s +0.40 93.05 93.05 92.62 1311 92.22 05/17/13 Quote | Opinions | Options
Jun '14 (CLM14) 92.32s +0.37 91.86 92.89 91.66 15479 91.95 05/17/13 Quote | Opinions | Options
Jul '14 (CLN14) 91.98s +0.35 0.00 91.98 91.98 504 91.63 05/17/13 Quote | Opinions | Options
Aug '14 (CLQ14) 91.64s +0.33 0.00 91.64 91.64 374 91.31 05/17/13 Quote | Opinions | Options
Sep '14 (CLU14) 91.31s +0.32 0.00 91.31 91.31 902 90.99 05/17/13 Quote | Opinions | Options
Oct '14 (CLV14) 91.00s +0.30 0.00 91.00 91.00 288 90.70 05/17/13 Quote | Opinions | Options
Nov '14 (CLX14) 90.72s +0.28 0.00 90.72 90.72 346 90.44 05/17/13 Quote | Opinions | Options
Dec '14 (CLZ14) 90.48s +0.26 90.05 91.00 89.87 21737 90.22 05/17/13 Quote | Opinions | Options
Jan '15 (CLF15) 90.13s +0.24 0.00 90.13 90.13 18 89.89 05/17/13 Quote | Opinions | Options
Feb '15 (CLG15) 89.81s +0.23 0.00 89.81 89.81 5 89.58 05/17/13 Quote | Opinions | Options
Mar '15 (CLH15) 89.50s +0.21 0.00 89.50 89.50 4 89.29 05/17/13 Quote | Opinions | Options
Apr '15 (CLJ15) 89.22s +0.19 0.00 89.22 89.22 0 89.03 05/17/13 Quote | Opinions | Options
May '15 (CLK15) 88.97s +0.18 0.00 88.97 88.97 0 88.79 05/17/13 Quote | Opinions | Options
Jun '15 (CLM15) 88.74s +0.16 88.79 89.20 88.22 435 88.58 05/17/13 Quote | Opinions | Options
Jul '15 (CLN15) 88.48s +0.14 0.00 88.48 88.48 0 88.34 05/17/13 Quote | Opinions | Options
Aug '15 (CLQ15) 88.25s +0.13 0.00 88.25 88.25 100 88.12 05/17/13 Quote | Opinions | Options
Sep '15 (CLU15) 88.04s +0.11 0.00 88.04 88.04 100 87.93 05/17/13 Quote | Opinions | Options
Oct '15 (CLV15) 87.87s +0.09 0.00 87.87 87.87 0 87.78 05/17/13 Quote | Opinions | Options
Nov '15 (CLX15) 87.73s +0.07 0.00 87.73 87.73 0 87.66 05/17/13 Quote | Opinions | Options
Dec '15 (CLZ15) 87.63s +0.05 88.10 88.10 87.18 3182 87.58 05/17/13 Quote | Opinions | Options
Jan '16 (CLF16) 87.40s +0.04 0.00 87.40 87.40 0 87.36 05/17/13 Quote | Opinions | Options
Feb '16 (CLG16) 87.18s +0.04 0.00 87.18 87.18 0 87.14 05/17/13 Quote | Opinions | Options
Mar '16 (CLH16) 86.96s +0.03 0.00 86.96 86.96 0 86.93 05/17/13 Quote | Opinions | Options
Apr '16 (CLJ16) 86.76s +0.03 0.00 86.76 86.76 0 86.73 05/17/13 Quote | Opinions | Options
May '16 (CLK16) 86.58s +0.02 0.00 86.58 86.58 0 86.56 05/17/13 Quote | Opinions | Options
Jun '16 (CLM16) 86.41s +0.01 0.00 86.41 86.41 6 86.40 05/17/13 Quote | Opinions | Options
Jul '16 (CLN16) 86.21s unch 0.00 86.21 86.21 0 86.21 05/17/13 Quote | Opinions | Options
Aug '16 (CLQ16) 86.04s unch 0.00 86.04 86.04 0 86.04 05/17/13 Quote | Opinions | Options
Sep '16 (CLU16) 85.90s -0.01 0.00 85.90 85.90 0 85.91 05/17/13 Quote | Opinions | Options
Oct '16 (CLV16) 85.79s -0.02 0.00 85.79 85.79 0 85.81 05/17/13 Quote | Opinions | Options
Nov '16 (CLX16) 85.72s -0.02 0.00 85.72 85.72 0 85.74 05/17/13 Quote | Opinions | Options
Dec '16 (CLZ16) 85.67s -0.03 85.58 85.99 85.17 880 85.70 05/17/13 Quote | Opinions | Options
Jan '17 (CLF17) 85.52s -0.03 0.00 85.52 85.52 0 85.55 05/17/13 Quote | Opinions | Options
Feb '17 (CLG17) 85.38s -0.03 0.00 85.38 85.38 0 85.41 05/17/13 Quote | Opinions | Options
Mar '17 (CLH17) 85.24s -0.04 0.00 85.24 85.24 0 85.28 05/17/13 Quote | Opinions | Options
Apr '17 (CLJ17) 85.11s -0.05 0.00 85.11 85.11 0 85.16 05/17/13 Quote | Opinions | Options
May '17 (CLK17) 85.00s -0.05 0.00 85.00 85.00 0 85.05 05/17/13 Quote | Opinions | Options
Jun '17 (CLM17) 84.90s -0.05 0.00 84.90 84.90 0 84.95 05/17/13 Quote | Opinions | Options
Jul '17 (CLN17) 84.77s -0.05 0.00 84.77 84.77 0 84.82 05/17/13 Quote | Opinions | Options
Aug '17 (CLQ17) 84.67s -0.05 0.00 84.67 84.67 0 84.72 05/17/13 Quote | Opinions | Options
Sep '17 (CLU17) 84.57s -0.06 0.00 84.57 84.57 0 84.63 05/17/13 Quote | Opinions | Options
Oct '17 (CLV17) 84.49s -0.06 0.00 84.49 84.49 0 84.55 05/17/13 Quote | Opinions | Options
Nov '17 (CLX17) 84.42s -0.06 0.00 84.42 84.42 0 84.48 05/17/13 Quote | Opinions | Options
Dec '17 (CLZ17) 84.37s -0.06 84.20 84.51 83.92 212 84.43 05/17/13 Quote | Opinions | Options
Jan '18 (CLF18) 84.26s -0.06 0.00 84.26 84.26 0 84.32 05/17/13 Quote | Opinions | Options
Feb '18 (CLG18) 84.15s -0.06 0.00 84.15 84.15 0 84.21 05/17/13 Quote | Opinions | Options
Mar '18 (CLH18) 84.05s -0.06 0.00 84.05 84.05 0 84.11 05/17/13 Quote | Opinions | Options
Apr '18 (CLJ18) 83.95s -0.06 0.00 83.95 83.95 0 84.01 05/17/13 Quote | Opinions | Options
May '18 (CLK18) 83.86s -0.06 0.00 83.86 83.86 0 83.92 05/17/13 Quote | Opinions | Options
Jun '18 (CLM18) 83.77s -0.06 0.00 83.77 83.77 0 83.83 05/17/13 Quote | Opinions | Options
Jul '18 (CLN18) 83.69s -0.06 0.00 83.69 83.69 0 83.75 05/17/13 Quote | Opinions | Options
Aug '18 (CLQ18) 83.61s -0.06 0.00 83.61 83.61 0 83.67 05/17/13 Quote | Opinions | Options
Sep '18 (CLU18) 83.54s -0.06 0.00 83.54 83.54 0 83.60 05/17/13 Quote | Opinions | Options
Oct '18 (CLV18) 83.47s -0.06 0.00 83.47 83.47 0 83.53 05/17/13 Quote | Opinions | Options
Nov '18 (CLX18) 83.41s -0.06 0.00 83.41 83.41 0 83.47 05/17/13 Quote | Opinions | Options
Dec '18 (CLZ18) 83.37s -0.06 83.20 83.49 82.98 2 83.43 05/17/13 Quote | Opinions | Options
Jun '19 (CLM19) 82.99s -0.06 0.00 82.99 82.99 0 83.05 05/17/13 Quote | Opinions | Options
Dec '19 (CLZ19) 82.62s -0.06 0.00 82.71 82.49 0 82.68 05/17/13 Quote | Opinions | Options
Jun '20 (CLM20) 82.32s -0.06 0.00 82.32 82.32 0 82.38 05/17/13 Quote | Opinions | Options
Dec '20 (CLZ20) 82.02s -0.06 82.02 82.11 82.02 1 82.08 05/17/13 Quote | Opinions | Options
Jun '21 (CLM21) 81.90s -0.06 0.00 81.90 81.90 0 81.96 05/17/13 Quote | Opinions | Options
Dec '21 (CLZ21) 81.77s -0.06 0.00 81.77 81.77 0 81.83 05/17/13 Quote | Opinions | Options

Futures Commentary and Analysis

News & Views
Jerry Welch - Inside Futures - Sun May 19, 9:39AM CDT

.......bearish commodities.
 
Old Crop Grains Continue To Move Higher
Michael Seery - Inside Futures - Sat May 18, 9:24AM CDT

The difference between old crop and new crop grains is quite significant in supply so that is why they are going in opposite directions.
 
Why Are Energy Prices So Strong
Michael Seery - Inside Futures - Sat May 18, 9:20AM CDT

Crude oil and its products continue to trade higher despite record supplies and a strong U.S dollar.
 
Gold And Silver - The True Story Is About Time. Be Prepared.
Michael Noonan - Inside Futures - Sat May 18, 12:33AM CDT

Always Follow Developing Market Activity
 
Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us