Commodity Prices for Crude Oil WTI
Delayed Futures - 18:06 - Sunday, January 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) 45.56s -0.82 0.00 45.56 45.56 0 46.38 01/23/15 Quote | Opinions | Options
Mar '15 (CLH15) 44.68 -0.91 45.20 45.35 44.35 12787 45.59 18:06 Quote | Opinions | Options
Apr '15 (CLJ15) 45.44 -0.88 46.01 46.02 45.09 4364 46.32 18:05 Quote | Opinions | Options
May '15 (CLK15) 46.48 -0.83 46.85 46.87 46.16 1302 47.31 18:05 Quote | Opinions | Options
Jun '15 (CLM15) 47.62 -0.72 48.16 48.16 47.25 1259 48.34 18:04 Quote | Opinions | Options
Jul '15 (CLN15) 48.72 -0.66 48.97 48.97 48.40 787 49.38 18:04 Quote | Opinions | Options
Aug '15 (CLQ15) 50.35s -0.30 50.79 51.60 50.03 13245 50.65 01/23/15 Quote | Opinions | Options
Sep '15 (CLU15) 50.47 -0.76 50.70 50.71 50.40 476 51.23 17:57 Quote | Opinions | Options
Oct '15 (CLV15) 51.10 -0.88 51.10 51.10 51.10 430 51.98 17:06 Quote | Opinions | Options
Nov '15 (CLX15) 52.69s -0.10 53.59 53.76 52.50 3647 52.79 01/23/15 Quote | Opinions | Options
Dec '15 (CLZ15) 52.95 -0.43 53.01 53.01 52.60 314 53.38 18:04 Quote | Opinions | Options
Jan '16 (CLF16) 53.39 -0.57 53.40 53.40 53.39 7 53.96 17:45 Quote | Opinions | Options
Feb '16 (CLG16) 53.97 -0.55 53.97 53.97 53.97 1 54.52 17:46 Quote | Opinions | Options
Mar '16 (CLH16) 55.06s +0.13 56.11 56.11 55.00 1838 54.93 01/23/15 Quote | Opinions | Options
Apr '16 (CLJ16) 55.60s +0.17 0.00 55.60 55.60 294 55.43 01/23/15 Quote | Opinions | Options
May '16 (CLK16) 56.12s +0.20 0.00 56.12 56.12 204 55.92 01/23/15 Quote | Opinions | Options
Jun '16 (CLM16) 56.65s +0.22 57.26 57.47 56.53 8537 56.43 01/23/15 Quote | Opinions | Options
Jul '16 (CLN16) 57.08s +0.24 0.00 57.08 57.08 321 56.84 01/23/15 Quote | Opinions | Options
Aug '16 (CLQ16) 57.53s +0.24 0.00 57.53 57.53 219 57.29 01/23/15 Quote | Opinions | Options
Sep '16 (CLU16) 57.96s +0.23 0.00 57.96 57.96 301 57.73 01/23/15 Quote | Opinions | Options
Oct '16 (CLV16) 58.40s +0.22 0.00 58.40 58.40 110 58.18 01/23/15 Quote | Opinions | Options
Nov '16 (CLX16) 58.84s +0.21 0.00 58.84 58.84 136 58.63 01/23/15 Quote | Opinions | Options
Dec '16 (CLZ16) 58.80 -0.47 58.79 58.80 58.79 11 59.27 17:57 Quote | Opinions | Options
Jan '17 (CLF17) 59.54s +0.21 0.00 59.54 59.54 723 59.33 01/23/15 Quote | Opinions | Options
Feb '17 (CLG17) 59.84s +0.22 0.00 59.84 59.84 0 59.62 01/23/15 Quote | Opinions | Options
Mar '17 (CLH17) 60.16s +0.23 0.00 60.16 60.16 99 59.93 01/23/15 Quote | Opinions | Options
Apr '17 (CLJ17) 60.50s +0.24 0.00 60.50 60.50 0 60.26 01/23/15 Quote | Opinions | Options
May '17 (CLK17) 60.84s +0.25 0.00 60.84 60.84 0 60.59 01/23/15 Quote | Opinions | Options
Jun '17 (CLM17) 61.20s +0.26 61.70 61.70 61.20 457 60.94 01/23/15 Quote | Opinions | Options
Jul '17 (CLN17) 61.40s +0.27 0.00 61.40 61.40 0 61.13 01/23/15 Quote | Opinions | Options
Aug '17 (CLQ17) 61.64s +0.27 0.00 61.64 61.64 0 61.37 01/23/15 Quote | Opinions | Options
Sep '17 (CLU17) 61.89s +0.27 0.00 61.89 61.89 0 61.62 01/23/15 Quote | Opinions | Options
Oct '17 (CLV17) 62.15s +0.28 0.00 62.15 62.15 0 61.87 01/23/15 Quote | Opinions | Options
Nov '17 (CLX17) 62.42s +0.28 0.00 62.42 62.42 0 62.14 01/23/15 Quote | Opinions | Options
Dec '17 (CLZ17) 62.71s +0.28 63.31 63.68 62.47 2471 62.43 01/23/15 Quote | Opinions | Options
Jan '18 (CLF18) 62.81s +0.29 0.00 62.81 62.81 0 62.52 01/23/15 Quote | Opinions | Options
Feb '18 (CLG18) 62.94s +0.30 0.00 62.94 62.94 0 62.64 01/23/15 Quote | Opinions | Options
Mar '18 (CLH18) 63.08s +0.30 0.00 63.08 63.08 0 62.78 01/23/15 Quote | Opinions | Options
Apr '18 (CLJ18) 63.25s +0.31 0.00 63.25 63.25 0 62.94 01/23/15 Quote | Opinions | Options
May '18 (CLK18) 63.43s +0.31 0.00 63.43 63.43 0 63.12 01/23/15 Quote | Opinions | Options
Jun '18 (CLM18) 63.63s +0.32 0.00 63.63 63.63 0 63.31 01/23/15 Quote | Opinions | Options
Jul '18 (CLN18) 63.73s +0.33 0.00 63.73 63.73 0 63.40 01/23/15 Quote | Opinions | Options
Aug '18 (CLQ18) 63.86s +0.34 0.00 63.86 63.86 0 63.52 01/23/15 Quote | Opinions | Options
Sep '18 (CLU18) 64.01s +0.34 0.00 64.01 64.01 0 63.67 01/23/15 Quote | Opinions | Options
Oct '18 (CLV18) 64.18s +0.34 0.00 64.18 64.18 0 63.84 01/23/15 Quote | Opinions | Options
Nov '18 (CLX18) 64.37s +0.35 0.00 64.37 64.37 0 64.02 01/23/15 Quote | Opinions | Options
Dec '18 (CLZ18) 64.58s +0.36 64.75 64.75 64.52 1099 64.22 01/23/15 Quote | Opinions | Options
Jan '19 (CLF19) 64.62s +0.37 0.00 64.62 64.62 0 64.25 01/23/15 Quote | Opinions | Options
Feb '19 (CLG19) 64.67s +0.38 0.00 64.67 64.67 0 64.29 01/23/15 Quote | Opinions | Options
Mar '19 (CLH19) 64.73s +0.38 0.00 64.73 64.73 0 64.35 01/23/15 Quote | Opinions | Options
Apr '19 (CLJ19) 64.80s +0.38 0.00 64.80 64.80 0 64.42 01/23/15 Quote | Opinions | Options
May '19 (CLK19) 64.89s +0.39 0.00 64.89 64.89 0 64.50 01/23/15 Quote | Opinions | Options
Jun '19 (CLM19) 64.99s +0.40 0.00 64.99 64.99 0 64.59 01/23/15 Quote | Opinions | Options
Jul '19 (CLN19) 65.02s +0.40 0.00 65.02 65.02 0 64.62 01/23/15 Quote | Opinions | Options
Aug '19 (CLQ19) 65.12s +0.41 0.00 65.12 65.12 0 64.71 01/23/15 Quote | Opinions | Options
Sep '19 (CLU19) 65.23s +0.41 0.00 65.23 65.23 0 64.82 01/23/15 Quote | Opinions | Options
Oct '19 (CLV19) 65.36s +0.41 0.00 65.36 65.36 0 64.95 01/23/15 Quote | Opinions | Options
Nov '19 (CLX19) 65.51s +0.42 0.00 65.51 65.51 0 65.09 01/23/15 Quote | Opinions | Options
Dec '19 (CLZ19) 65.68s +0.43 66.50 66.50 65.68 116 65.25 01/23/15 Quote | Opinions | Options
Jan '20 (CLF20) 65.71s +0.43 0.00 65.71 65.71 0 65.28 01/23/15 Quote | Opinions | Options
Feb '20 (CLG20) 65.74s +0.43 0.00 65.74 65.74 0 65.31 01/23/15 Quote | Opinions | Options
Mar '20 (CLH20) 65.79s +0.43 0.00 65.79 65.79 0 65.36 01/23/15 Quote | Opinions | Options
Apr '20 (CLJ20) 65.84s +0.43 0.00 65.84 65.84 0 65.41 01/23/15 Quote | Opinions | Options
May '20 (CLK20) 65.90s +0.43 0.00 65.90 65.90 0 65.47 01/23/15 Quote | Opinions | Options
Jun '20 (CLM20) 65.98s +0.43 0.00 65.98 65.98 0 65.55 01/23/15 Quote | Opinions | Options
Jul '20 (CLN20) 66.00s +0.43 0.00 66.00 66.00 0 65.57 01/23/15 Quote | Opinions | Options
Aug '20 (CLQ20) 66.04s +0.43 0.00 66.04 66.04 0 65.61 01/23/15 Quote | Opinions | Options
Sep '20 (CLU20) 66.08s +0.43 0.00 66.08 66.08 0 65.65 01/23/15 Quote | Opinions | Options
Oct '20 (CLV20) 66.13s +0.43 0.00 66.13 66.13 0 65.70 01/23/15 Quote | Opinions | Options
Nov '20 (CLX20) 66.20s +0.43 0.00 66.20 66.20 0 65.77 01/23/15 Quote | Opinions | Options
Dec '20 (CLZ20) 66.28s +0.43 0.00 66.28 66.28 0 65.85 01/23/15 Quote | Opinions | Options
Jun '21 (CLM21) 66.53s +0.43 0.00 66.53 66.53 0 66.10 01/23/15 Quote | Opinions | Options
Dec '21 (CLZ21) 66.78s +0.43 0.00 66.78 66.78 0 66.35 01/23/15 Quote | Opinions | Options
Jun '22 (CLM22) 66.89s +0.43 0.00 66.89 66.89 0 66.46 01/23/15 Quote | Opinions | Options
Dec '22 (CLZ22) 67.00s +0.43 0.00 67.00 67.00 0 66.57 01/23/15 Quote | Opinions | Options
Jun '23 (CLM23) 67.00s +0.43 0.00 67.00 67.00 0 66.57 01/23/15 Quote | Opinions | Options
Dec '23 (CLZ23) 67.00s +0.43 0.00 67.00 67.00 0 66.57 01/23/15 Quote | Opinions | Options

Futures Commentary and Analysis

Bernard Stegmueller Jr - Inside Futures - Sat Jan 24, 4:31PM CST

Crude Oil is still very volatile here are my key numbers
 
Larry Baer - Inside Futures - Fri Jan 23, 4:04PM CST

 Crude Oil looks to me that we are once again falling off a technical cliff should be good for a $5 break
 
Chris Haverkamp - Inside Futures - Fri Jan 23, 1:09PM CST

Falling commodities prices, foreign currency values, and interest rates combined to make life less expensive for Americans this week. Lower household expenses are especially welcome after recent reports showed that Americans’ take-home pay hasn’t been rising in the past few months.
 
Blake Robben - Inside Futures - Fri Jan 23, 8:27AM CST

I'm not talking about Ford, General Motors and Chrysler, but the commodity contract giants:  the S&P 500, Gold, and Crude Oil. 
 

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