Commodity Prices for Crude Oil WTI
Delayed Futures - 07:03 - Wednesday, October 22nd
[ 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) 82.48s -0.27 0.00 82.48 82.48 0 82.75 10/21/14 Quote | Opinions | Options
Dec '14 (CLZ14) 82.70 +0.21 82.55 82.94 82.27 31121 82.49 07:03 Quote | Opinions | Options
Jan '15 (CLF15) 82.18 +0.22 82.17 82.44 81.78 3754 81.96 07:03 Quote | Opinions | Options
Feb '15 (CLG15) 81.74 +0.27 81.88 82.00 81.37 1932 81.47 07:03 Quote | Opinions | Options
Mar '15 (CLH15) 81.47 +0.42 81.29 81.61 81.00 1462 81.05 07:02 Quote | Opinions | Options
Apr '15 (CLJ15) 81.20 +0.49 80.79 81.20 80.79 751 80.71 07:00 Quote | Opinions | Options
May '15 (CLK15) 80.81 +0.34 80.70 80.87 80.70 458 80.47 06:33 Quote | Opinions | Options
Jun '15 (CLM15) 80.91 +0.64 80.68 80.91 80.32 1481 80.27 06:55 Quote | Opinions | Options
Jul '15 (CLN15) 80.52 +0.51 80.34 80.52 80.19 196 80.01 07:02 Quote | Opinions | Options
Aug '15 (CLQ15) 79.78s +0.35 79.66 79.78 79.17 1695 79.43 10/21/14 Quote | Opinions | Options
Sep '15 (CLU15) 80.01 +0.38 79.85 80.18 79.85 392 79.63 06:48 Quote | Opinions | Options
Oct '15 (CLV15) 79.85 +0.30 79.88 79.88 79.85 133 79.55 02:59 Quote | Opinions | Options
Nov '15 (CLX15) 79.54s +0.20 79.83 79.83 79.54 1159 79.34 10/21/14 Quote | Opinions | Options
Dec '15 (CLZ15) 80.14 +0.60 79.78 80.14 79.53 1153 79.54 06:53 Quote | Opinions | Options
Jan '16 (CLF16) 79.42s +0.10 0.00 79.42 79.42 237 79.32 10/21/14 Quote | Opinions | Options
Feb '16 (CLG16) 79.32s +0.05 0.00 79.32 79.32 115 79.27 10/21/14 Quote | Opinions | Options
Mar '16 (CLH16) 79.26s unch 0.00 79.26 79.26 923 79.26 10/21/14 Quote | Opinions | Options
Apr '16 (CLJ16) 79.24s -0.04 0.00 79.24 79.24 10 79.28 10/21/14 Quote | Opinions | Options
May '16 (CLK16) 79.26s -0.08 0.00 79.26 79.26 2 79.34 10/21/14 Quote | Opinions | Options
Jun '16 (CLM16) 79.34s -0.13 79.75 79.75 78.76 2787 79.47 10/21/14 Quote | Opinions | Options
Jul '16 (CLN16) 79.30s -0.18 0.00 79.30 79.30 0 79.48 10/21/14 Quote | Opinions | Options
Aug '16 (CLQ16) 79.31s -0.22 0.00 79.31 79.31 0 79.53 10/21/14 Quote | Opinions | Options
Sep '16 (CLU16) 79.35s -0.26 0.00 79.35 79.35 1 79.61 10/21/14 Quote | Opinions | Options
Oct '16 (CLV16) 79.41s -0.30 0.00 79.41 79.41 1 79.71 10/21/14 Quote | Opinions | Options
Nov '16 (CLX16) 79.48s -0.34 0.00 79.48 79.48 0 79.82 10/21/14 Quote | Opinions | Options
Dec '16 (CLZ16) 79.90 +0.34 79.70 80.13 79.66 324 79.56 06:31 Quote | Opinions | Options
Jan '17 (CLF17) 79.44s -0.42 0.00 79.44 79.44 31 79.86 10/21/14 Quote | Opinions | Options
Feb '17 (CLG17) 79.38s -0.44 79.00 79.38 79.00 16 79.82 10/21/14 Quote | Opinions | Options
Mar '17 (CLH17) 79.34s -0.48 0.00 79.34 79.34 0 79.82 10/21/14 Quote | Opinions | Options
Apr '17 (CLJ17) 79.34s -0.52 0.00 79.34 79.34 0 79.86 10/21/14 Quote | Opinions | Options
May '17 (CLK17) 79.38s -0.55 0.00 79.38 79.38 0 79.93 10/21/14 Quote | Opinions | Options
Jun '17 (CLM17) 79.43s -0.58 0.00 79.43 79.43 165 80.01 10/21/14 Quote | Opinions | Options
Jul '17 (CLN17) 79.33s -0.62 0.00 79.33 79.33 0 79.95 10/21/14 Quote | Opinions | Options
Aug '17 (CLQ17) 79.31s -0.65 0.00 79.31 79.31 0 79.96 10/21/14 Quote | Opinions | Options
Sep '17 (CLU17) 79.33s -0.68 0.00 79.33 79.33 0 80.01 10/21/14 Quote | Opinions | Options
Oct '17 (CLV17) 79.40s -0.71 0.00 79.40 79.40 0 80.11 10/21/14 Quote | Opinions | Options
Nov '17 (CLX17) 79.50s -0.75 0.00 79.50 79.50 0 80.25 10/21/14 Quote | Opinions | Options
Dec '17 (CLZ17) 79.62s -0.78 80.12 80.20 79.00 2079 80.40 10/21/14 Quote | Opinions | Options
Jan '18 (CLF18) 79.57s -0.79 0.00 79.57 79.57 0 80.36 10/21/14 Quote | Opinions | Options
Feb '18 (CLG18) 79.53s -0.80 0.00 79.53 79.53 0 80.33 10/21/14 Quote | Opinions | Options
Mar '18 (CLH18) 79.49s -0.81 0.00 79.49 79.49 0 80.30 10/21/14 Quote | Opinions | Options
Apr '18 (CLJ18) 79.47s -0.82 0.00 79.47 79.47 0 80.29 10/21/14 Quote | Opinions | Options
May '18 (CLK18) 79.45s -0.83 0.00 79.45 79.45 0 80.28 10/21/14 Quote | Opinions | Options
Jun '18 (CLM18) 79.46s -0.84 0.00 79.46 79.46 0 80.30 10/21/14 Quote | Opinions | Options
Jul '18 (CLN18) 79.44s -0.85 0.00 79.44 79.44 0 80.29 10/21/14 Quote | Opinions | Options
Aug '18 (CLQ18) 79.47s -0.86 0.00 79.47 79.47 0 80.33 10/21/14 Quote | Opinions | Options
Sep '18 (CLU18) 79.51s -0.87 0.00 79.51 79.51 0 80.38 10/21/14 Quote | Opinions | Options
Oct '18 (CLV18) 79.58s -0.88 0.00 79.58 79.58 0 80.46 10/21/14 Quote | Opinions | Options
Nov '18 (CLX18) 79.67s -0.89 0.00 79.67 79.67 0 80.56 10/21/14 Quote | Opinions | Options
Dec '18 (CLZ18) 79.77s -0.90 80.50 80.50 79.00 603 80.67 10/21/14 Quote | Opinions | Options
Jan '19 (CLF19) 79.74s -0.90 0.00 79.74 79.74 0 80.64 10/21/14 Quote | Opinions | Options
Feb '19 (CLG19) 79.72s -0.89 0.00 79.72 79.72 0 80.61 10/21/14 Quote | Opinions | Options
Mar '19 (CLH19) 79.70s -0.89 0.00 79.70 79.70 0 80.59 10/21/14 Quote | Opinions | Options
Apr '19 (CLJ19) 79.71s -0.88 0.00 79.71 79.71 0 80.59 10/21/14 Quote | Opinions | Options
May '19 (CLK19) 79.72s -0.88 0.00 79.72 79.72 0 80.60 10/21/14 Quote | Opinions | Options
Jun '19 (CLM19) 79.75s -0.88 0.00 79.75 79.75 0 80.63 10/21/14 Quote | Opinions | Options
Jul '19 (CLN19) 79.75s -0.88 0.00 79.75 79.75 0 80.63 10/21/14 Quote | Opinions | Options
Aug '19 (CLQ19) 79.77s -0.88 0.00 79.77 79.77 0 80.65 10/21/14 Quote | Opinions | Options
Sep '19 (CLU19) 79.82s -0.87 0.00 79.82 79.82 0 80.69 10/21/14 Quote | Opinions | Options
Oct '19 (CLV19) 79.89s -0.86 0.00 79.89 79.89 0 80.75 10/21/14 Quote | Opinions | Options
Nov '19 (CLX19) 79.97s -0.86 0.00 79.97 79.97 0 80.83 10/21/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.07s -0.85 79.67 80.07 79.24 93 80.92 10/21/14 Quote | Opinions | Options
Jun '20 (CLM20) 80.22s -0.85 0.00 80.22 80.22 0 81.07 10/21/14 Quote | Opinions | Options
Dec '20 (CLZ20) 80.37s -0.85 80.01 80.37 79.69 7 81.22 10/21/14 Quote | Opinions | Options
Jun '21 (CLM21) 80.46s -0.85 0.00 80.46 80.46 0 81.31 10/21/14 Quote | Opinions | Options
Dec '21 (CLZ21) 80.55s -0.85 0.00 80.55 80.55 0 81.40 10/21/14 Quote | Opinions | Options
Jun '22 (CLM22) 80.60s -0.85 0.00 80.60 80.60 0 81.45 10/21/14 Quote | Opinions | Options
Dec '22 (CLZ22) 80.65s -0.85 0.00 80.65 80.65 0 81.50 10/21/14 Quote | Opinions | Options

Futures Commentary and Analysis

Layne Hermansen - Inside Futures - Tue Oct 21, 9:04AM CDT

8 hour bar charts
 
Phil Flynn - Inside Futures - Tue Oct 21, 8:10AM CDT

It is time to lift the oil export ban. The boom in U.S. oil production has to change the mindset about our energy policy to better reflect the realities of today instead of the fears of the past. After the Arab oil embargo in the 1970’s America was faced with tough choices and there was [...]
 
Gregor Horvat - Inside Futures - Tue Oct 21, 4:13AM CDT

Gold is making an impulsive rally from 1231 where market accomplished a three wave decline for wave (b). As such
 
Phil Flynn - Inside Futures - Mon Oct 20, 8:15AM CDT

Falling oil prices are a double edged sword. On one hand they reflect the positive impact from rising U.S. oil production and provide an economic stimulus shot. On the other hand they reflect a struggling global economy that is seeing falling demand as well as falling confidence. As...
 

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