Commodity Prices for Crude Oil WTI
Delayed Futures - 07:26 - Monday, November 24th
[ 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) 76.53s +0.71 0.00 76.53 76.53 0 75.82 11/21/14 Quote | Opinions | Options
Jan '15 (CLF15) 76.29 -0.22 76.62 76.95 76.02 32838 76.51 07:26 Quote | Opinions | Options
Feb '15 (CLG15) 76.37 -0.22 76.70 77.03 76.09 2749 76.59 07:26 Quote | Opinions | Options
Mar '15 (CLH15) 76.42 -0.25 76.68 77.11 76.16 1490 76.67 07:26 Quote | Opinions | Options
Apr '15 (CLJ15) 76.48 -0.26 76.71 77.14 76.24 738 76.74 07:26 Quote | Opinions | Options
May '15 (CLK15) 76.54 -0.27 76.89 77.05 76.43 541 76.81 07:26 Quote | Opinions | Options
Jun '15 (CLM15) 76.55 -0.31 77.09 77.28 76.35 1130 76.86 07:22 Quote | Opinions | Options
Jul '15 (CLN15) 76.46 -0.37 76.85 77.00 76.30 235 76.83 07:19 Quote | Opinions | Options
Aug '15 (CLQ15) 76.79s +1.03 75.95 76.90 75.72 3076 75.76 11/21/14 Quote | Opinions | Options
Sep '15 (CLU15) 76.83 +0.05 76.83 76.83 76.83 195 76.78 01:57 Quote | Opinions | Options
Oct '15 (CLV15) 76.77s +1.02 77.14 77.14 75.86 1271 75.75 11/21/14 Quote | Opinions | Options
Nov '15 (CLX15) 76.81s +1.03 77.03 77.04 75.76 1002 75.78 11/21/14 Quote | Opinions | Options
Dec '15 (CLZ15) 76.54 -0.35 76.96 77.23 76.25 752 76.89 07:04 Quote | Opinions | Options
Jan '16 (CLF16) 76.89s +1.03 76.94 76.94 76.89 286 75.86 11/21/14 Quote | Opinions | Options
Feb '16 (CLG16) 76.93 +1.03 0.00 76.93 76.93 83 75.90 11/21/14 Quote | Opinions | Options
Mar '16 (CLH16) 76.99s +1.03 76.04 76.99 76.04 563 75.96 11/21/14 Quote | Opinions | Options
Apr '16 (CLJ16) 77.07 +1.03 0.00 77.07 77.07 56 76.04 11/21/14 Quote | Opinions | Options
May '16 (CLK16) 77.20 +1.04 0.00 77.20 77.20 114 76.16 11/21/14 Quote | Opinions | Options
Jun '16 (CLM16) 77.37s +1.05 76.95 77.92 76.56 2011 76.32 11/21/14 Quote | Opinions | Options
Jul '16 (CLN16) 77.42 +1.05 0.00 77.42 77.42 63 76.37 11/21/14 Quote | Opinions | Options
Aug '16 (CLQ16) 77.53 +1.05 0.00 77.53 77.53 7 76.48 11/21/14 Quote | Opinions | Options
Sep '16 (CLU16) 77.67 +1.05 0.00 77.67 77.67 34 76.62 11/21/14 Quote | Opinions | Options
Oct '16 (CLV16) 77.82 +1.04 0.00 77.82 77.82 14 76.78 11/21/14 Quote | Opinions | Options
Nov '16 (CLX16) 77.98 +1.03 0.00 77.98 77.98 10 76.95 11/21/14 Quote | Opinions | Options
Dec '16 (CLZ16) 77.85 -0.31 78.16 78.32 77.84 181 78.16 06:50 Quote | Opinions | Options
Jan '17 (CLF17) 78.15 +1.01 0.00 78.15 78.15 1 77.14 11/21/14 Quote | Opinions | Options
Feb '17 (CLG17) 78.19 +1.00 0.00 78.19 78.19 0 77.19 11/21/14 Quote | Opinions | Options
Mar '17 (CLH17) 78.26 +0.99 0.00 78.26 78.26 0 77.27 11/21/14 Quote | Opinions | Options
Apr '17 (CLJ17) 78.35 +0.98 0.00 78.35 78.35 0 77.37 11/21/14 Quote | Opinions | Options
May '17 (CLK17) 78.47 +0.98 0.00 78.47 78.47 0 77.49 11/21/14 Quote | Opinions | Options
Jun '17 (CLM17) 78.63 +0.97 0.00 78.63 78.63 1 77.66 11/21/14 Quote | Opinions | Options
Jul '17 (CLN17) 78.63 +0.97 0.00 78.63 78.63 0 77.66 11/21/14 Quote | Opinions | Options
Aug '17 (CLQ17) 78.70 +0.96 0.00 78.70 78.70 0 77.74 11/21/14 Quote | Opinions | Options
Sep '17 (CLU17) 78.82 +0.95 0.00 78.82 78.82 0 77.87 11/21/14 Quote | Opinions | Options
Oct '17 (CLV17) 78.97 +0.95 0.00 78.97 78.97 0 78.02 11/21/14 Quote | Opinions | Options
Nov '17 (CLX17) 79.15s +0.95 78.58 79.15 78.58 1 78.20 11/21/14 Quote | Opinions | Options
Dec '17 (CLZ17) 79.07 -0.28 79.07 79.07 79.07 42 79.35 06:49 Quote | Opinions | Options
Jan '18 (CLF18) 79.36 +0.94 0.00 79.36 79.36 0 78.42 11/21/14 Quote | Opinions | Options
Feb '18 (CLG18) 79.39 +0.94 0.00 79.39 79.39 0 78.45 11/21/14 Quote | Opinions | Options
Mar '18 (CLH18) 79.42 +0.93 0.00 79.42 79.42 0 78.49 11/21/14 Quote | Opinions | Options
Apr '18 (CLJ18) 79.47 +0.92 0.00 79.47 79.47 0 78.55 11/21/14 Quote | Opinions | Options
May '18 (CLK18) 79.52 +0.91 0.00 79.52 79.52 0 78.61 11/21/14 Quote | Opinions | Options
Jun '18 (CLM18) 79.60 +0.91 0.00 79.60 79.60 0 78.69 11/21/14 Quote | Opinions | Options
Jul '18 (CLN18) 79.64 +0.90 0.00 79.64 79.64 0 78.74 11/21/14 Quote | Opinions | Options
Aug '18 (CLQ18) 79.72 +0.90 0.00 79.72 79.72 0 78.82 11/21/14 Quote | Opinions | Options
Sep '18 (CLU18) 79.82 +0.89 0.00 79.82 79.82 0 78.93 11/21/14 Quote | Opinions | Options
Oct '18 (CLV18) 79.95 +0.89 0.00 79.95 79.95 0 79.06 11/21/14 Quote | Opinions | Options
Nov '18 (CLX18) 80.10 +0.88 0.00 80.10 80.10 0 79.22 11/21/14 Quote | Opinions | Options
Dec '18 (CLZ18) 80.27s +0.87 80.07 80.27 80.02 353 79.40 11/21/14 Quote | Opinions | Options
Jan '19 (CLF19) 80.28 +0.87 0.00 80.28 80.28 0 79.41 11/21/14 Quote | Opinions | Options
Feb '19 (CLG19) 80.29 +0.87 0.00 80.29 80.29 0 79.42 11/21/14 Quote | Opinions | Options
Mar '19 (CLH19) 80.31 +0.87 0.00 80.31 80.31 0 79.44 11/21/14 Quote | Opinions | Options
Apr '19 (CLJ19) 80.34 +0.87 0.00 80.34 80.34 0 79.47 11/21/14 Quote | Opinions | Options
May '19 (CLK19) 80.37 +0.87 0.00 80.37 80.37 0 79.50 11/21/14 Quote | Opinions | Options
Jun '19 (CLM19) 80.41 +0.87 0.00 80.41 80.41 0 79.54 11/21/14 Quote | Opinions | Options
Jul '19 (CLN19) 80.43 +0.87 0.00 80.43 80.43 0 79.56 11/21/14 Quote | Opinions | Options
Aug '19 (CLQ19) 80.48 +0.87 0.00 80.48 80.48 0 79.61 11/21/14 Quote | Opinions | Options
Sep '19 (CLU19) 80.55 +0.87 0.00 80.55 80.55 0 79.68 11/21/14 Quote | Opinions | Options
Oct '19 (CLV19) 80.64 +0.87 0.00 80.64 80.64 0 79.77 11/21/14 Quote | Opinions | Options
Nov '19 (CLX19) 80.75 +0.87 0.00 80.75 80.75 0 79.88 11/21/14 Quote | Opinions | Options
Dec '19 (CLZ19) 80.88s +0.87 80.77 80.88 80.77 18 80.01 11/21/14 Quote | Opinions | Options
Jan '20 (CLF20) 80.90 +0.87 0.00 80.90 80.90 0 80.03 11/21/14 Quote | Opinions | Options
Feb '20 (CLG20) 80.92 +0.87 0.00 80.92 80.92 0 80.05 11/21/14 Quote | Opinions | Options
Mar '20 (CLH20) 80.95 +0.87 0.00 80.95 80.95 0 80.08 11/21/14 Quote | Opinions | Options
Apr '20 (CLJ20) 81.00 +0.87 0.00 81.00 81.00 0 80.13 11/21/14 Quote | Opinions | Options
May '20 (CLK20) 81.06 +0.87 0.00 81.06 81.06 0 80.19 11/21/14 Quote | Opinions | Options
Jun '20 (CLM20) 81.13 +0.87 0.00 81.13 81.13 0 80.26 11/21/14 Quote | Opinions | Options
Jul '20 (CLN20) 81.15 +0.87 0.00 81.15 81.15 0 80.28 11/21/14 Quote | Opinions | Options
Aug '20 (CLQ20) 81.18 +0.87 0.00 81.18 81.18 0 80.31 11/21/14 Quote | Opinions | Options
Sep '20 (CLU20) 81.21 +0.87 0.00 81.21 81.21 0 80.34 11/21/14 Quote | Opinions | Options
Oct '20 (CLV20) 81.26 +0.87 0.00 81.26 81.26 0 80.39 11/21/14 Quote | Opinions | Options
Nov '20 (CLX20) 81.31 +0.87 0.00 81.31 81.31 0 80.44 11/21/14 Quote | Opinions | Options
Dec '20 (CLZ20) 81.38s +0.87 80.87 81.38 80.87 7 80.51 11/21/14 Quote | Opinions | Options
Jun '21 (CLM21) 81.63 +0.87 0.00 81.63 81.63 0 80.76 11/21/14 Quote | Opinions | Options
Dec '21 (CLZ21) 81.88 +0.87 0.00 81.88 81.88 0 81.01 11/21/14 Quote | Opinions | Options
Jun '22 (CLM22) 82.08 +0.87 0.00 82.08 82.08 0 81.21 11/21/14 Quote | Opinions | Options
Dec '22 (CLZ22) 82.28 +0.87 0.00 82.28 82.28 0 81.41 11/21/14 Quote | Opinions | Options
Jun '23 (CLM23) 82.28 +0.87 0.00 82.28 82.28 0 81.41 11/21/14 Quote | Opinions | Options
Dec '23 (CLZ23) 82.28 +0.87 0.00 82.28 82.28 0 81.41 11/21/14 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 2 hrs 56 mins ago

On Friday we witnessed divergence in the US Dollar.  Will we see the same today?  Read on to learn more...
 
Chris Haverkamp - Inside Futures - Fri Nov 21, 12:40PM CST

This week's column takes a Thanksgiving look at the markets
 
Phil Flynn - Inside Futures - Fri Nov 21, 7:35AM CST

As OPEC is getting ready to meet next week in what will be their most important meeting in recent memory, it seems that global central bank actions may be doing some of the heavy lifting to support global oil demand expectations.  Not only do you have China pumping a reported 50 billion yuan...
 
Nick Mastrandrea - Inside Futures - Fri Nov 21, 4:53AM CST

Yesterday the markets went up based on existing home sales and other news.  What will the markets do today?  Read on to learn more...
 

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