Commodity Prices for Crude Oil WTI
Delayed Futures - 10:40 - Tuesday, September 30th
[ 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) 94.53s +0.98 0.00 94.53 94.53 0 93.55 09/29/14 Quote | Opinions | Options
Nov '14 (CLX14) 92.04 -2.53 94.34 94.90 91.85 226980 94.57 10:40 Quote | Opinions | Options
Dec '14 (CLZ14) 91.16 -2.33 93.29 93.82 91.00 92560 93.49 10:40 Quote | Opinions | Options
Jan '15 (CLF15) 90.55 -2.23 92.56 93.07 90.38 30674 92.78 10:40 Quote | Opinions | Options
Feb '15 (CLG15) 90.04 -2.17 92.04 92.47 89.88 17251 92.21 10:40 Quote | Opinions | Options
Mar '15 (CLH15) 89.60 -2.11 91.45 91.92 89.50 18800 91.71 10:40 Quote | Opinions | Options
Apr '15 (CLJ15) 89.26 -1.96 90.99 91.36 89.18 5545 91.22 10:36 Quote | Opinions | Options
May '15 (CLK15) 89.03 -1.79 90.80 90.94 89.03 3282 90.82 10:34 Quote | Opinions | Options
Jun '15 (CLM15) 88.54 -1.92 90.27 90.62 88.47 21600 90.46 10:40 Quote | Opinions | Options
Jul '15 (CLN15) 89.00 -1.07 89.81 90.19 89.00 1540 90.07 10:27 Quote | Opinions | Options
Aug '15 (CLQ15) 88.21 -1.56 89.66 89.66 88.21 702 89.77 10:34 Quote | Opinions | Options
Sep '15 (CLU15) 87.81 -1.77 89.49 89.49 87.81 3438 89.58 10:35 Quote | Opinions | Options
Oct '15 (CLV15) 88.01 -1.44 89.32 89.32 88.01 489 89.45 10:34 Quote | Opinions | Options
Nov '15 (CLX15) 89.37s -0.05 0.00 89.37 89.37 851 89.42 09/29/14 Quote | Opinions | Options
Dec '15 (CLZ15) 87.60 -1.70 89.14 89.39 87.52 23752 89.30 10:40 Quote | Opinions | Options
Jan '16 (CLF16) 89.10s -0.07 0.00 89.10 89.10 510 89.17 09/29/14 Quote | Opinions | Options
Feb '16 (CLG16) 88.89s -0.10 0.00 88.90 88.89 94 88.99 09/29/14 Quote | Opinions | Options
Mar '16 (CLH16) 88.68s -0.12 0.00 88.69 88.68 940 88.80 09/29/14 Quote | Opinions | Options
Apr '16 (CLJ16) 88.45s -0.16 0.00 88.47 88.45 62 88.61 09/29/14 Quote | Opinions | Options
May '16 (CLK16) 88.27s -0.19 0.00 88.29 88.27 269 88.46 09/29/14 Quote | Opinions | Options
Jun '16 (CLM16) 86.80 -1.35 87.93 87.93 86.80 1222 88.15 10:34 Quote | Opinions | Options
Jul '16 (CLN16) 87.92s -0.23 0.00 87.94 87.92 81 88.15 09/29/14 Quote | Opinions | Options
Aug '16 (CLQ16) 87.72s -0.25 0.00 87.74 87.72 28 87.97 09/29/14 Quote | Opinions | Options
Sep '16 (CLU16) 87.57s -0.27 0.00 87.58 87.57 44 87.84 09/29/14 Quote | Opinions | Options
Oct '16 (CLV16) 87.46s -0.29 0.00 87.46 87.46 0 87.75 09/29/14 Quote | Opinions | Options
Nov '16 (CLX16) 87.39s -0.31 0.00 87.39 87.39 10 87.70 09/29/14 Quote | Opinions | Options
Dec '16 (CLZ16) 86.19 -1.16 87.38 87.45 86.10 3025 87.35 10:39 Quote | Opinions | Options
Jan '17 (CLF17) 87.12s -0.34 0.00 87.12 87.12 100 87.46 09/29/14 Quote | Opinions | Options
Feb '17 (CLG17) 86.90s -0.35 0.00 86.90 86.90 50 87.25 09/29/14 Quote | Opinions | Options
Mar '17 (CLH17) 86.71s -0.36 0.00 86.71 86.71 0 87.07 09/29/14 Quote | Opinions | Options
Apr '17 (CLJ17) 86.56s -0.37 0.00 86.56 86.56 0 86.93 09/29/14 Quote | Opinions | Options
May '17 (CLK17) 86.44s -0.38 0.00 86.44 86.44 0 86.82 09/29/14 Quote | Opinions | Options
Jun '17 (CLM17) 86.36s -0.40 86.50 86.50 86.36 13 86.76 09/29/14 Quote | Opinions | Options
Jul '17 (CLN17) 86.18s -0.41 0.00 86.18 86.18 0 86.59 09/29/14 Quote | Opinions | Options
Aug '17 (CLQ17) 86.07s -0.42 0.00 86.07 86.07 0 86.49 09/29/14 Quote | Opinions | Options
Sep '17 (CLU17) 86.02s -0.43 0.00 86.02 86.02 100 86.45 09/29/14 Quote | Opinions | Options
Oct '17 (CLV17) 86.01s -0.44 0.00 86.01 86.01 0 86.45 09/29/14 Quote | Opinions | Options
Nov '17 (CLX17) 86.03s -0.45 0.00 86.03 86.03 0 86.48 09/29/14 Quote | Opinions | Options
Dec '17 (CLZ17) 85.25 -0.83 85.83 85.90 85.25 828 86.08 10:35 Quote | Opinions | Options
Jan '18 (CLF18) 85.97s -0.47 0.00 85.97 85.97 0 86.44 09/29/14 Quote | Opinions | Options
Feb '18 (CLG18) 85.87s -0.47 0.00 85.87 85.87 0 86.34 09/29/14 Quote | Opinions | Options
Mar '18 (CLH18) 85.77s -0.48 0.00 85.77 85.77 0 86.25 09/29/14 Quote | Opinions | Options
Apr '18 (CLJ18) 85.68s -0.48 0.00 85.68 85.68 0 86.16 09/29/14 Quote | Opinions | Options
May '18 (CLK18) 85.60s -0.49 0.00 85.60 85.60 0 86.09 09/29/14 Quote | Opinions | Options
Jun '18 (CLM18) 85.54s -0.49 0.00 85.54 85.54 0 86.03 09/29/14 Quote | Opinions | Options
Jul '18 (CLN18) 85.45s -0.50 0.00 85.45 85.45 0 85.95 09/29/14 Quote | Opinions | Options
Aug '18 (CLQ18) 85.38s -0.51 0.00 85.38 85.38 0 85.89 09/29/14 Quote | Opinions | Options
Sep '18 (CLU18) 85.33s -0.52 0.00 85.33 85.33 0 85.85 09/29/14 Quote | Opinions | Options
Oct '18 (CLV18) 85.30s -0.53 0.00 85.30 85.30 0 85.83 09/29/14 Quote | Opinions | Options
Nov '18 (CLX18) 85.29s -0.53 0.00 85.29 85.29 0 85.82 09/29/14 Quote | Opinions | Options
Dec '18 (CLZ18) 84.75 -0.55 85.18 85.20 84.75 295 85.30 10:34 Quote | Opinions | Options
Jan '19 (CLF19) 85.23s -0.54 0.00 85.23 85.23 0 85.77 09/29/14 Quote | Opinions | Options
Feb '19 (CLG19) 85.17s -0.54 0.00 85.17 85.17 0 85.71 09/29/14 Quote | Opinions | Options
Mar '19 (CLH19) 85.12s -0.53 0.00 85.12 85.12 0 85.65 09/29/14 Quote | Opinions | Options
Apr '19 (CLJ19) 85.08s -0.53 0.00 85.08 85.08 0 85.61 09/29/14 Quote | Opinions | Options
May '19 (CLK19) 85.05s -0.53 0.00 85.05 85.05 0 85.58 09/29/14 Quote | Opinions | Options
Jun '19 (CLM19) 85.04s -0.53 0.00 85.04 85.04 0 85.57 09/29/14 Quote | Opinions | Options
Jul '19 (CLN19) 85.01s -0.52 0.00 85.01 85.01 0 85.53 09/29/14 Quote | Opinions | Options
Aug '19 (CLQ19) 85.01s -0.51 0.00 85.01 85.01 0 85.52 09/29/14 Quote | Opinions | Options
Sep '19 (CLU19) 85.01s -0.51 0.00 85.01 85.01 0 85.52 09/29/14 Quote | Opinions | Options
Oct '19 (CLV19) 85.02s -0.51 0.00 85.02 85.02 0 85.53 09/29/14 Quote | Opinions | Options
Nov '19 (CLX19) 85.04s -0.51 0.00 85.04 85.04 0 85.55 09/29/14 Quote | Opinions | Options
Dec '19 (CLZ19) 84.55 -0.53 85.00 85.00 84.55 187 85.08 10:35 Quote | Opinions | Options
Jun '20 (CLM20) 85.08s -0.51 0.00 85.08 85.08 0 85.59 09/29/14 Quote | Opinions | Options
Dec '20 (CLZ20) 84.81 -0.27 84.95 84.95 84.81 30 85.08 10:35 Quote | Opinions | Options
Jun '21 (CLM21) 85.10s -0.51 0.00 85.10 85.10 0 85.61 09/29/14 Quote | Opinions | Options
Dec '21 (CLZ21) 85.13s -0.51 0.00 85.13 85.13 0 85.64 09/29/14 Quote | Opinions | Options
Jun '22 (CLM22) 85.13s -0.51 0.00 85.13 85.13 0 85.64 09/29/14 Quote | Opinions | Options
Dec '22 (CLZ22) 85.13s -0.51 0.00 85.13 85.13 0 85.64 09/29/14 Quote | Opinions | Options

Futures Commentary and Analysis

John McLane - Inside Futures - 1 hr 51 mins ago

 Traders will have to continue to deal with ample global supplies and slack demand that should ultimately pressure prices heading toward year-end bu
 
Phil Flynn - Inside Futures - 2 hrs 44 mins ago

Holes continue to be poked in the U.S. oil export ban as an abundance of U.S. oil makes it more likely that oil will go elsewhere. Genscape Vesseltracker reported that Alaskan crude oil has been exported outside of the United States since 2004. This is another step in lifting the 1970’s oil...
 
Nick Mastrandrea - Inside Futures - Tue Sep 30, 3:46AM CDT

Given that it is the last day of the calendar quarter, will we see the return of window dressing today?  Read on to learn more...
 
Phil Flynn - Inside Futures - Mon Sep 29, 8:45AM CDT

Russia’s Rosneft in partnership with Exxon-Mobil corp. announced a massive discovery of a well that may contain close to a billion barrels of oil in Arctic! The find could rival the amount of oil in the Gulf of Mexico and already Russia is using this find to try to convince the US to lift...
 

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