Commodity Prices for Crude Oil WTI
Delayed Futures - 20:50 - Sunday, April 20th
[ 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) 104.31s +0.58 0.00 104.31 104.31 0 103.73 04/17/14 Quote | Opinions | Options
May '14 (CLK14) 104.09 -0.21 104.54 104.63 103.99 2768 104.30 20:49 Quote | Opinions | Options
Jun '14 (CLM14) 103.19 -0.18 103.70 103.77 103.06 4862 103.37 20:50 Quote | Opinions | Options
Jul '14 (CLN14) 102.22 -0.18 102.73 102.76 102.09 346 102.40 20:49 Quote | Opinions | Options
Aug '14 (CLQ14) 101.44 +0.06 101.52 101.52 101.44 51 101.38 18:40 Quote | Opinions | Options
Sep '14 (CLU14) 100.05 -0.26 100.41 100.41 100.04 145 100.31 20:31 Quote | Opinions | Options
Oct '14 (CLV14) 99.39 +0.14 99.44 99.44 99.39 76 99.25 17:54 Quote | Opinions | Options
Nov '14 (CLX14) 98.24s +0.05 98.30 98.80 97.87 3987 98.19 04/17/14 Quote | Opinions | Options
Dec '14 (CLZ14) 97.00 -0.30 97.71 97.71 97.00 132 97.30 20:30 Quote | Opinions | Options
Jan '15 (CLF15) 96.31s +0.01 96.41 96.75 96.28 1854 96.30 04/17/14 Quote | Opinions | Options
Feb '15 (CLG15) 95.36s -0.01 95.40 95.75 95.35 1318 95.37 04/17/14 Quote | Opinions | Options
Mar '15 (CLH15) 94.51s -0.02 94.57 94.95 94.51 2728 94.53 04/17/14 Quote | Opinions | Options
Apr '15 (CLJ15) 93.79 +0.05 93.79 93.79 93.79 1 93.74 19:04 Quote | Opinions | Options
May '15 (CLK15) 93.21 +0.12 93.21 93.21 93.21 1 93.09 19:01 Quote | Opinions | Options
Jun '15 (CLM15) 92.49s -0.04 92.43 92.89 92.36 5757 92.53 04/17/14 Quote | Opinions | Options
Jul '15 (CLN15) 91.79s -0.04 91.93 91.93 91.79 279 91.83 04/17/14 Quote | Opinions | Options
Aug '15 (CLQ15) 91.23 +0.10 91.23 91.23 91.23 1 91.13 19:04 Quote | Opinions | Options
Sep '15 (CLU15) 90.57s -0.03 0.00 90.57 90.57 444 90.60 04/17/14 Quote | Opinions | Options
Oct '15 (CLV15) 90.04s -0.03 0.00 90.04 90.04 187 90.07 04/17/14 Quote | Opinions | Options
Nov '15 (CLX15) 89.61s -0.03 0.00 89.61 89.61 127 89.64 04/17/14 Quote | Opinions | Options
Dec '15 (CLZ15) 89.10 -0.12 89.30 89.30 89.10 6 89.22 20:25 Quote | Opinions | Options
Jan '16 (CLF16) 88.67s -0.02 0.00 88.67 88.67 64 88.69 04/17/14 Quote | Opinions | Options
Feb '16 (CLG16) 88.15s -0.02 0.00 88.15 88.15 22 88.17 04/17/14 Quote | Opinions | Options
Mar '16 (CLH16) 87.64s -0.02 0.00 87.64 87.64 13 87.66 04/17/14 Quote | Opinions | Options
Apr '16 (CLJ16) 87.20s -0.02 0.00 87.20 87.20 0 87.22 04/17/14 Quote | Opinions | Options
May '16 (CLK16) 86.87s -0.02 0.00 86.87 86.87 0 86.89 04/17/14 Quote | Opinions | Options
Jun '16 (CLM16) 86.58s -0.02 86.67 86.67 86.58 377 86.60 04/17/14 Quote | Opinions | Options
Jul '16 (CLN16) 86.17s -0.02 0.00 86.17 86.17 0 86.19 04/17/14 Quote | Opinions | Options
Aug '16 (CLQ16) 85.80s -0.02 0.00 85.80 85.80 0 85.82 04/17/14 Quote | Opinions | Options
Sep '16 (CLU16) 85.48s -0.02 0.00 85.48 85.48 0 85.50 04/17/14 Quote | Opinions | Options
Oct '16 (CLV16) 85.23s -0.02 0.00 85.23 85.23 0 85.25 04/17/14 Quote | Opinions | Options
Nov '16 (CLX16) 85.01s -0.02 0.00 85.01 85.01 0 85.03 04/17/14 Quote | Opinions | Options
Dec '16 (CLZ16) 84.83s -0.02 84.85 85.11 84.66 2647 84.85 04/17/14 Quote | Opinions | Options
Jan '17 (CLF17) 84.55s -0.02 0.00 84.55 84.55 0 84.57 04/17/14 Quote | Opinions | Options
Feb '17 (CLG17) 84.29s -0.01 0.00 84.29 84.29 0 84.30 04/17/14 Quote | Opinions | Options
Mar '17 (CLH17) 84.04s unch 0.00 84.04 84.04 0 84.04 04/17/14 Quote | Opinions | Options
Apr '17 (CLJ17) 83.80s unch 0.00 83.80 83.80 0 83.80 04/17/14 Quote | Opinions | Options
May '17 (CLK17) 83.58s +0.01 0.00 83.58 83.58 0 83.57 04/17/14 Quote | Opinions | Options
Jun '17 (CLM17) 83.37s +0.02 0.00 83.37 83.37 0 83.35 04/17/14 Quote | Opinions | Options
Jul '17 (CLN17) 83.15s +0.03 0.00 83.15 83.15 0 83.12 04/17/14 Quote | Opinions | Options
Aug '17 (CLQ17) 82.97s +0.03 0.00 82.97 82.97 0 82.94 04/17/14 Quote | Opinions | Options
Sep '17 (CLU17) 82.84s +0.04 0.00 82.84 82.84 0 82.80 04/17/14 Quote | Opinions | Options
Oct '17 (CLV17) 82.75s +0.05 0.00 82.75 82.75 0 82.70 04/17/14 Quote | Opinions | Options
Nov '17 (CLX17) 82.68s +0.06 0.00 82.68 82.68 0 82.62 04/17/14 Quote | Opinions | Options
Dec '17 (CLZ17) 82.63s +0.07 82.50 82.92 82.49 698 82.56 04/17/14 Quote | Opinions | Options
Jan '18 (CLF18) 82.48s +0.07 0.00 82.48 82.48 0 82.41 04/17/14 Quote | Opinions | Options
Feb '18 (CLG18) 82.33s +0.07 0.00 82.33 82.33 0 82.26 04/17/14 Quote | Opinions | Options
Mar '18 (CLH18) 82.19s +0.07 0.00 82.19 82.19 0 82.12 04/17/14 Quote | Opinions | Options
Apr '18 (CLJ18) 82.06s +0.07 0.00 82.06 82.06 0 81.99 04/17/14 Quote | Opinions | Options
May '18 (CLK18) 81.94s +0.07 0.00 81.94 81.94 0 81.87 04/17/14 Quote | Opinions | Options
Jun '18 (CLM18) 81.83s +0.07 0.00 81.83 81.83 0 81.76 04/17/14 Quote | Opinions | Options
Jul '18 (CLN18) 81.68s +0.07 0.00 81.68 81.68 0 81.61 04/17/14 Quote | Opinions | Options
Aug '18 (CLQ18) 81.55s +0.07 0.00 81.55 81.55 0 81.48 04/17/14 Quote | Opinions | Options
Sep '18 (CLU18) 81.44s +0.07 0.00 81.44 81.44 0 81.37 04/17/14 Quote | Opinions | Options
Oct '18 (CLV18) 81.34s +0.07 0.00 81.34 81.34 0 81.27 04/17/14 Quote | Opinions | Options
Nov '18 (CLX18) 81.24s +0.07 0.00 81.24 81.24 0 81.17 04/17/14 Quote | Opinions | Options
Dec '18 (CLZ18) 81.15s +0.07 81.05 81.29 81.05 220 81.08 04/17/14 Quote | Opinions | Options
Jan '19 (CLF19) 81.07s +0.07 0.00 81.07 81.07 0 81.00 04/17/14 Quote | Opinions | Options
Feb '19 (CLG19) 80.99s +0.07 0.00 80.99 80.99 0 80.92 04/17/14 Quote | Opinions | Options
Mar '19 (CLH19) 80.92s +0.07 0.00 80.92 80.92 0 80.85 04/17/14 Quote | Opinions | Options
Apr '19 (CLJ19) 80.85s +0.06 0.00 80.85 80.85 0 80.79 04/17/14 Quote | Opinions | Options
May '19 (CLK19) 80.80s +0.06 0.00 80.80 80.80 0 80.74 04/17/14 Quote | Opinions | Options
Jun '19 (CLM19) 80.75s +0.06 0.00 80.75 80.75 0 80.69 04/17/14 Quote | Opinions | Options
Jul '19 (CLN19) 80.68s +0.06 0.00 80.68 80.68 0 80.62 04/17/14 Quote | Opinions | Options
Aug '19 (CLQ19) 80.62s +0.06 0.00 80.62 80.62 0 80.56 04/17/14 Quote | Opinions | Options
Sep '19 (CLU19) 80.56s +0.05 0.00 80.56 80.56 0 80.51 04/17/14 Quote | Opinions | Options
Oct '19 (CLV19) 80.51s +0.05 0.00 80.51 80.51 0 80.46 04/17/14 Quote | Opinions | Options
Nov '19 (CLX19) 80.47s +0.05 0.00 80.47 80.47 0 80.42 04/17/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.43s +0.05 80.50 80.75 80.43 62 80.38 04/17/14 Quote | Opinions | Options
Jun '20 (CLM20) 80.28s +0.05 0.00 80.28 80.28 0 80.23 04/17/14 Quote | Opinions | Options
Dec '20 (CLZ20) 80.13s +0.05 0.00 80.13 80.13 0 80.08 04/17/14 Quote | Opinions | Options
Jun '21 (CLM21) 80.03s +0.05 0.00 80.03 80.03 0 79.98 04/17/14 Quote | Opinions | Options
Dec '21 (CLZ21) 79.93s +0.05 0.00 79.93 79.93 0 79.88 04/17/14 Quote | Opinions | Options
Jun '22 (CLM22) 79.93s +0.05 0.00 79.93 79.93 0 79.88 04/17/14 Quote | Opinions | Options
Dec '22 (CLZ22) 79.93s +0.05 0.00 79.93 79.93 0 79.88 04/17/14 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sun Apr 20, 5:19PM CDT

What are the precious metal prices doing
 
Layne Hermansen - Inside Futures - Sun Apr 20, 12:04AM CDT

Bearish Wolfe Wave on Soybeans + Pitchforks on Corn and Wheat
 
Michael Noonan - Inside Futures - Sat Apr 19, 1:48PM CDT

Always Follow Developing Market Activity
 
Michael Seery - Inside Futures - Sat Apr 19, 12:57PM CDT

My Crude Oil Trade
 

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