Commodity Prices for Crude Oil WTI
Delayed Futures - 10:50 - Saturday, October 25th
[ 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) 81.03s -1.02 0.00 81.03 81.03 0 82.05 10/24/14 Quote | Opinions | Options
Dec '14 (CLZ14) 81.01s -1.08 81.95 81.95 80.36 255807 82.09 10/24/14 Quote | Opinions | Options
Jan '15 (CLF15) 80.80s -0.95 81.51 81.55 80.15 59171 81.75 10/24/14 Quote | Opinions | Options
Feb '15 (CLG15) 80.64s -0.82 81.21 81.27 79.99 25421 81.46 10/24/14 Quote | Opinions | Options
Mar '15 (CLH15) 80.54s -0.69 81.02 81.08 79.87 23900 81.23 10/24/14 Quote | Opinions | Options
Apr '15 (CLJ15) 80.47s -0.59 80.44 80.75 79.79 10218 81.06 10/24/14 Quote | Opinions | Options
May '15 (CLK15) 80.44s -0.50 80.70 80.70 79.74 6622 80.94 10/24/14 Quote | Opinions | Options
Jun '15 (CLM15) 80.42s -0.41 80.32 80.67 79.70 28591 80.83 10/24/14 Quote | Opinions | Options
Jul '15 (CLN15) 80.33s -0.32 80.51 80.51 79.70 2425 80.65 10/24/14 Quote | Opinions | Options
Aug '15 (CLQ15) 80.25s -0.24 79.62 80.36 79.62 1583 80.49 10/24/14 Quote | Opinions | Options
Sep '15 (CLU15) 80.21s -0.19 79.84 80.29 79.42 4708 80.40 10/24/14 Quote | Opinions | Options
Oct '15 (CLV15) 80.21s -0.14 79.58 80.21 79.42 1618 80.35 10/24/14 Quote | Opinions | Options
Nov '15 (CLX15) 80.27s -0.10 79.80 80.27 79.54 1312 80.37 10/24/14 Quote | Opinions | Options
Dec '15 (CLZ15) 80.33s -0.06 80.27 80.49 79.46 27707 80.39 10/24/14 Quote | Opinions | Options
Jan '16 (CLF16) 80.29s -0.03 0.00 80.29 80.29 211 80.32 10/24/14 Quote | Opinions | Options
Feb '16 (CLG16) 80.26s -0.01 0.00 80.26 80.26 146 80.27 10/24/14 Quote | Opinions | Options
Mar '16 (CLH16) 80.26s +0.02 0.00 80.26 80.26 512 80.24 10/24/14 Quote | Opinions | Options
Apr '16 (CLJ16) 80.27s +0.04 0.00 80.27 80.27 94 80.23 10/24/14 Quote | Opinions | Options
May '16 (CLK16) 80.30s +0.06 0.00 80.30 80.30 224 80.24 10/24/14 Quote | Opinions | Options
Jun '16 (CLM16) 80.37s +0.08 79.84 80.40 79.84 2774 80.29 10/24/14 Quote | Opinions | Options
Jul '16 (CLN16) 80.33s +0.10 0.00 80.33 80.33 94 80.23 10/24/14 Quote | Opinions | Options
Aug '16 (CLQ16) 80.33s +0.11 0.00 80.33 80.33 68 80.22 10/24/14 Quote | Opinions | Options
Sep '16 (CLU16) 80.35s +0.12 0.00 80.35 80.35 12 80.23 10/24/14 Quote | Opinions | Options
Oct '16 (CLV16) 80.39s +0.13 0.00 80.39 80.39 2 80.26 10/24/14 Quote | Opinions | Options
Nov '16 (CLX16) 80.44s +0.14 0.00 80.44 80.44 2 80.30 10/24/14 Quote | Opinions | Options
Dec '16 (CLZ16) 80.51s +0.16 79.86 80.51 79.62 7037 80.35 10/24/14 Quote | Opinions | Options
Jan '17 (CLF17) 80.39s +0.18 0.00 80.39 80.39 0 80.21 10/24/14 Quote | Opinions | Options
Feb '17 (CLG17) 80.32s +0.19 0.00 80.32 80.32 0 80.13 10/24/14 Quote | Opinions | Options
Mar '17 (CLH17) 80.26s +0.20 0.00 80.26 80.26 0 80.06 10/24/14 Quote | Opinions | Options
Apr '17 (CLJ17) 80.24s +0.21 0.00 80.24 80.24 0 80.03 10/24/14 Quote | Opinions | Options
May '17 (CLK17) 80.25s +0.22 0.00 80.25 80.25 0 80.03 10/24/14 Quote | Opinions | Options
Jun '17 (CLM17) 80.28s +0.24 0.00 80.28 80.28 83 80.04 10/24/14 Quote | Opinions | Options
Jul '17 (CLN17) 80.15s +0.25 0.00 80.15 80.15 5 79.90 10/24/14 Quote | Opinions | Options
Aug '17 (CLQ17) 80.11s +0.27 0.00 80.11 80.11 0 79.84 10/24/14 Quote | Opinions | Options
Sep '17 (CLU17) 80.12s +0.28 0.00 80.12 80.12 0 79.84 10/24/14 Quote | Opinions | Options
Oct '17 (CLV17) 80.17s +0.29 0.00 80.17 80.17 0 79.88 10/24/14 Quote | Opinions | Options
Nov '17 (CLX17) 80.24s +0.30 0.00 80.24 80.24 0 79.94 10/24/14 Quote | Opinions | Options
Dec '17 (CLZ17) 80.34s +0.31 79.65 80.34 79.65 1670 80.03 10/24/14 Quote | Opinions | Options
Jan '18 (CLF18) 80.28s +0.32 0.00 80.28 80.28 0 79.96 10/24/14 Quote | Opinions | Options
Feb '18 (CLG18) 80.23s +0.33 0.00 80.23 80.23 0 79.90 10/24/14 Quote | Opinions | Options
Mar '18 (CLH18) 80.19s +0.34 0.00 80.19 80.19 0 79.85 10/24/14 Quote | Opinions | Options
Apr '18 (CLJ18) 80.15s +0.35 0.00 80.15 80.15 0 79.80 10/24/14 Quote | Opinions | Options
May '18 (CLK18) 80.12s +0.36 0.00 80.12 80.12 0 79.76 10/24/14 Quote | Opinions | Options
Jun '18 (CLM18) 80.11s +0.36 0.00 80.11 80.11 20 79.75 10/24/14 Quote | Opinions | Options
Jul '18 (CLN18) 80.07s +0.36 0.00 80.07 80.07 0 79.71 10/24/14 Quote | Opinions | Options
Aug '18 (CLQ18) 80.09s +0.37 0.00 80.09 80.09 0 79.72 10/24/14 Quote | Opinions | Options
Sep '18 (CLU18) 80.12s +0.37 0.00 80.12 80.12 0 79.75 10/24/14 Quote | Opinions | Options
Oct '18 (CLV18) 80.17s +0.38 0.00 80.17 80.17 0 79.79 10/24/14 Quote | Opinions | Options
Nov '18 (CLX18) 80.25s +0.39 0.00 80.25 80.25 0 79.86 10/24/14 Quote | Opinions | Options
Dec '18 (CLZ18) 80.34s +0.40 79.88 80.34 79.87 206 79.94 10/24/14 Quote | Opinions | Options
Jan '19 (CLF19) 80.30s +0.41 0.00 80.30 80.30 0 79.89 10/24/14 Quote | Opinions | Options
Feb '19 (CLG19) 80.27s +0.41 0.00 80.27 80.27 0 79.86 10/24/14 Quote | Opinions | Options
Mar '19 (CLH19) 80.25s +0.42 0.00 80.25 80.25 0 79.83 10/24/14 Quote | Opinions | Options
Apr '19 (CLJ19) 80.24s +0.43 0.00 80.24 80.24 0 79.81 10/24/14 Quote | Opinions | Options
May '19 (CLK19) 80.25s +0.44 0.00 80.25 80.25 0 79.81 10/24/14 Quote | Opinions | Options
Jun '19 (CLM19) 80.27s +0.45 0.00 80.27 80.27 0 79.82 10/24/14 Quote | Opinions | Options
Jul '19 (CLN19) 80.26s +0.45 0.00 80.26 80.26 0 79.81 10/24/14 Quote | Opinions | Options
Aug '19 (CLQ19) 80.28s +0.46 0.00 80.28 80.28 0 79.82 10/24/14 Quote | Opinions | Options
Sep '19 (CLU19) 80.31s +0.46 0.00 80.31 80.31 0 79.85 10/24/14 Quote | Opinions | Options
Oct '19 (CLV19) 80.36s +0.46 0.00 80.36 80.36 0 79.90 10/24/14 Quote | Opinions | Options
Nov '19 (CLX19) 80.44s +0.47 0.00 80.44 80.44 0 79.97 10/24/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.54s +0.48 79.45 80.54 79.45 67 80.06 10/24/14 Quote | Opinions | Options
Jun '20 (CLM20) 80.62s +0.52 0.00 80.62 80.62 0 80.10 10/24/14 Quote | Opinions | Options
Dec '20 (CLZ20) 80.69s +0.55 79.59 80.69 79.59 10 80.14 10/24/14 Quote | Opinions | Options
Jun '21 (CLM21) 80.73s +0.56 0.00 80.73 80.73 0 80.17 10/24/14 Quote | Opinions | Options
Dec '21 (CLZ21) 80.77s +0.57 80.00 80.77 80.00 1 80.20 10/24/14 Quote | Opinions | Options
Jun '22 (CLM22) 80.80s +0.57 0.00 80.80 80.80 0 80.23 10/24/14 Quote | Opinions | Options
Dec '22 (CLZ22) 80.83s +0.57 80.10 80.83 80.10 7 80.26 10/24/14 Quote | Opinions | Options

Futures Commentary and Analysis

Chris Haverkamp - Inside Futures - Fri Oct 24, 1:31PM CDT

This week's column looks into soybeans' rally and natural gas' decline.
 
Layne Hermansen - Inside Futures - Fri Oct 24, 10:12AM CDT

Time to short Soybeans - Soybean Meal - and Bean Oil
 
Phil Flynn - Inside Futures - Fri Oct 24, 8:31AM CDT

Short term and long term demand fears sink oil making the charts look a little sick. Oil tried to rally only to fail in the face of weakling demand expectations and reports of Ebola in New York City. The market seemed to rally after a misinterpreted report on Saudi oil production. While the...
 
Judy Crawford - Inside Futures - Thu Oct 23, 4:08PM CDT

CURRENCIES, A PROBLEM.   The foreign currencies (yen, swiss, and eurofx) suggest on their daily charts that they will start another wave down and take out their lows. Or will they?   What concerns me ................
 

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