Commodity Prices for Crude Oil WTI
Delayed Futures - 11:03 - Friday, October 31st
[ 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) 81.06s -1.18 0.00 81.06 81.06 0 82.24 10/30/14 Quote | Opinions | Options
Dec '14 (CLZ14) 80.13 -0.99 81.04 81.27 79.55 164805 81.12 11:03 Quote | Opinions | Options
Jan '15 (CLF15) 79.97 -0.93 80.75 81.04 79.33 32817 80.90 11:03 Quote | Opinions | Options
Feb '15 (CLG15) 79.90 -0.85 80.60 80.91 79.19 11599 80.75 11:01 Quote | Opinions | Options
Mar '15 (CLH15) 79.80 -0.84 80.49 80.75 79.06 11509 80.64 11:01 Quote | Opinions | Options
Apr '15 (CLJ15) 79.66 -0.90 80.65 80.65 79.00 3771 80.56 11:02 Quote | Opinions | Options
May '15 (CLK15) 79.69 -0.83 80.22 80.22 78.99 1892 80.52 11:01 Quote | Opinions | Options
Jun '15 (CLM15) 79.60 -0.91 80.38 80.58 78.96 13103 80.51 11:03 Quote | Opinions | Options
Jul '15 (CLN15) 79.63 -0.80 80.29 80.29 78.90 913 80.43 10:47 Quote | Opinions | Options
Aug '15 (CLQ15) 79.20 -1.16 78.95 79.20 78.88 586 80.36 09:50 Quote | Opinions | Options
Sep '15 (CLU15) 79.58 -0.75 79.71 79.71 79.01 2130 80.33 10:33 Quote | Opinions | Options
Oct '15 (CLV15) 79.21 -1.11 79.00 79.21 79.00 320 80.32 09:50 Quote | Opinions | Options
Nov '15 (CLX15) 80.36s -0.70 80.25 80.36 80.12 625 81.06 10/30/14 Quote | Opinions | Options
Dec '15 (CLZ15) 79.68 -0.73 80.22 80.45 79.08 13350 80.41 11:03 Quote | Opinions | Options
Jan '16 (CLF16) 80.36s -0.66 0.00 80.36 80.36 203 81.02 10/30/14 Quote | Opinions | Options
Feb '16 (CLG16) 80.32s -0.64 0.00 80.32 80.32 566 80.96 10/30/14 Quote | Opinions | Options
Mar '16 (CLH16) 80.28s -0.63 0.00 80.28 80.28 343 80.91 10/30/14 Quote | Opinions | Options
Apr '16 (CLJ16) 80.27s -0.61 0.00 80.27 80.27 27 80.88 10/30/14 Quote | Opinions | Options
May '16 (CLK16) 80.28s -0.58 0.00 80.28 80.28 154 80.86 10/30/14 Quote | Opinions | Options
Jun '16 (CLM16) 79.80 -0.54 79.90 79.94 79.42 1546 80.34 09:38 Quote | Opinions | Options
Jul '16 (CLN16) 80.29s -0.52 0.00 80.29 80.29 316 80.81 10/30/14 Quote | Opinions | Options
Aug '16 (CLQ16) 80.30s -0.49 0.00 80.30 80.30 132 80.79 10/30/14 Quote | Opinions | Options
Sep '16 (CLU16) 80.32s -0.47 0.00 80.32 80.32 124 80.79 10/30/14 Quote | Opinions | Options
Oct '16 (CLV16) 80.37s -0.45 0.00 80.37 80.37 46 80.82 10/30/14 Quote | Opinions | Options
Nov '16 (CLX16) 80.43s -0.43 0.00 80.43 80.43 56 80.86 10/30/14 Quote | Opinions | Options
Dec '16 (CLZ16) 80.09 -0.41 80.25 80.36 79.57 4027 80.50 11:02 Quote | Opinions | Options
Jan '17 (CLF17) 80.39s -0.41 0.00 80.39 80.39 66 80.80 10/30/14 Quote | Opinions | Options
Feb '17 (CLG17) 80.33s -0.40 0.00 80.33 80.33 30 80.73 10/30/14 Quote | Opinions | Options
Mar '17 (CLH17) 80.28s -0.39 0.00 80.28 80.28 13 80.67 10/30/14 Quote | Opinions | Options
Apr '17 (CLJ17) 80.27s -0.38 0.00 80.27 80.27 0 80.65 10/30/14 Quote | Opinions | Options
May '17 (CLK17) 80.29s -0.37 0.00 80.29 80.29 0 80.66 10/30/14 Quote | Opinions | Options
Jun '17 (CLM17) 80.32s -0.36 0.00 80.32 80.32 138 80.68 10/30/14 Quote | Opinions | Options
Jul '17 (CLN17) 80.19s -0.35 0.00 80.19 80.19 0 80.54 10/30/14 Quote | Opinions | Options
Aug '17 (CLQ17) 80.15s -0.34 0.00 80.15 80.15 0 80.49 10/30/14 Quote | Opinions | Options
Sep '17 (CLU17) 80.16s -0.33 0.00 80.16 80.16 0 80.49 10/30/14 Quote | Opinions | Options
Oct '17 (CLV17) 80.21s -0.32 0.00 80.21 80.21 0 80.53 10/30/14 Quote | Opinions | Options
Nov '17 (CLX17) 80.28s -0.31 0.00 80.28 80.28 0 80.59 10/30/14 Quote | Opinions | Options
Dec '17 (CLZ17) 79.75 -0.63 79.85 79.85 79.75 1473 80.38 09:50 Quote | Opinions | Options
Jan '18 (CLF18) 80.33s -0.30 0.00 80.33 80.33 0 80.63 10/30/14 Quote | Opinions | Options
Feb '18 (CLG18) 80.29s -0.29 0.00 80.29 80.29 0 80.58 10/30/14 Quote | Opinions | Options
Mar '18 (CLH18) 80.26s -0.28 0.00 80.26 80.26 0 80.54 10/30/14 Quote | Opinions | Options
Apr '18 (CLJ18) 80.23s -0.28 0.00 80.23 80.23 0 80.51 10/30/14 Quote | Opinions | Options
May '18 (CLK18) 80.22s -0.27 0.00 80.22 80.22 0 80.49 10/30/14 Quote | Opinions | Options
Jun '18 (CLM18) 80.22s -0.26 0.00 80.22 80.22 0 80.48 10/30/14 Quote | Opinions | Options
Jul '18 (CLN18) 80.20s -0.25 0.00 80.20 80.20 0 80.45 10/30/14 Quote | Opinions | Options
Aug '18 (CLQ18) 80.22s -0.25 0.00 80.22 80.22 0 80.47 10/30/14 Quote | Opinions | Options
Sep '18 (CLU18) 80.27s -0.24 0.00 80.27 80.27 0 80.51 10/30/14 Quote | Opinions | Options
Oct '18 (CLV18) 80.33s -0.23 0.00 80.33 80.33 0 80.56 10/30/14 Quote | Opinions | Options
Nov '18 (CLX18) 80.42s -0.22 0.00 80.42 80.42 0 80.64 10/30/14 Quote | Opinions | Options
Dec '18 (CLZ18) 80.52s -0.22 0.00 80.52 80.52 88 80.74 10/30/14 Quote | Opinions | Options
Jan '19 (CLF19) 80.49s -0.22 0.00 80.49 80.49 0 80.71 10/30/14 Quote | Opinions | Options
Feb '19 (CLG19) 80.47s -0.21 0.00 80.47 80.47 0 80.68 10/30/14 Quote | Opinions | Options
Mar '19 (CLH19) 80.46s -0.21 0.00 80.46 80.46 0 80.67 10/30/14 Quote | Opinions | Options
Apr '19 (CLJ19) 80.46s -0.21 0.00 80.46 80.46 0 80.67 10/30/14 Quote | Opinions | Options
May '19 (CLK19) 80.47s -0.21 0.00 80.47 80.47 0 80.68 10/30/14 Quote | Opinions | Options
Jun '19 (CLM19) 80.50s -0.20 0.00 80.50 80.50 0 80.70 10/30/14 Quote | Opinions | Options
Jul '19 (CLN19) 80.49s -0.20 0.00 80.49 80.49 0 80.69 10/30/14 Quote | Opinions | Options
Aug '19 (CLQ19) 80.51s -0.20 0.00 80.51 80.51 0 80.71 10/30/14 Quote | Opinions | Options
Sep '19 (CLU19) 80.56s -0.19 0.00 80.56 80.56 0 80.75 10/30/14 Quote | Opinions | Options
Oct '19 (CLV19) 80.63s -0.18 0.00 80.63 80.63 0 80.81 10/30/14 Quote | Opinions | Options
Nov '19 (CLX19) 80.72s -0.18 0.00 80.72 80.72 0 80.90 10/30/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.82s -0.18 0.00 80.82 80.82 11 81.00 10/30/14 Quote | Opinions | Options
Jun '20 (CLM20) 80.90s -0.18 0.00 80.90 80.90 0 81.08 10/30/14 Quote | Opinions | Options
Dec '20 (CLZ20) 80.97s -0.18 0.00 80.97 80.97 0 81.15 10/30/14 Quote | Opinions | Options
Jun '21 (CLM21) 81.01s -0.18 0.00 81.01 81.01 0 81.19 10/30/14 Quote | Opinions | Options
Dec '21 (CLZ21) 81.05s -0.18 0.00 81.05 81.05 0 81.23 10/30/14 Quote | Opinions | Options
Jun '22 (CLM22) 81.08s -0.18 0.00 81.08 81.08 0 81.26 10/30/14 Quote | Opinions | Options
Dec '22 (CLZ22) 81.11s -0.18 0.00 81.11 81.11 0 81.29 10/30/14 Quote | Opinions | Options

Futures Commentary and Analysis

Jack Scoville - Inside Futures - 8 mins ago

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 561,008 lots, or 25.32 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Nov-14 4,335 4,508 4,335 4,508 4,335 4,472 137 10 12 Jan-15 4,499 4,610 4,495 4,604 4,507 4,572 65 341,324 362,796 [...]
 
Marc Nemenoff - Inside Futures - 8 mins ago

By Bradley Hope, Alexandra Scaggs and Dan Strumpf | The Wall Street Journal | U.S. stocks extended their late-October rally, with the Dow Jones Industrial Average rising 221 points Thursday in a session that was marred by a glitch that forced the New York Stock Exchange for the first...
 
Blake Robben - Inside Futures - 48 mins ago

Platinum-gold spread tends to reflect the level of economic optimism, or economic fear in the U.S.
 
Chris Lehner - Inside Futures - 1 hr 3 mins ago

This past September was a highly unusual month because corn and soybeans kept on growing and continued to grow into October across much of the Midwest
 

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