Futures Quotes      Forex Quotes      Custom Quotes      Commentary
Lookup Symbol
Commodity Prices for Crude Oil WTI
Delayed Futures - 02:27 - Sunday, May 26th
[ 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) 94.15s -0.10 0.00 94.15 94.15 0 94.25 05/24/13 Quote | Opinions | Options
Jul '13 (CLN13) 94.15s -0.10 94.37 94.39 93.04 190446 94.25 05/24/13 Quote | Opinions | Options
Aug '13 (CLQ13) 94.34s -0.08 94.50 94.51 93.21 41867 94.42 05/24/13 Quote | Opinions | Options
Sep '13 (CLU13) 94.28s -0.04 94.41 94.41 93.13 33554 94.32 05/24/13 Quote | Opinions | Options
Oct '13 (CLV13) 93.98s -0.02 93.61 94.08 92.88 10194 94.00 05/24/13 Quote | Opinions | Options
Nov '13 (CLX13) 93.55s unch 93.45 93.64 92.46 6393 93.55 05/24/13 Quote | Opinions | Options
Dec '13 (CLZ13) 93.07s unch 92.91 93.17 91.94 29219 93.07 05/24/13 Quote | Opinions | Options
Jan '14 (CLF14) 92.58s unch 92.34 92.66 91.50 3448 92.58 05/24/13 Quote | Opinions | Options
Feb '14 (CLG14) 92.12s unch 91.64 92.12 91.05 1182 92.12 05/24/13 Quote | Opinions | Options
Mar '14 (CLH14) 91.70s unch 91.43 91.70 90.92 2029 91.70 05/24/13 Quote | Opinions | Options
Apr '14 (CLJ14) 91.30s -0.01 90.74 91.30 90.68 870 91.31 05/24/13 Quote | Opinions | Options
May '14 (CLK14) 90.96s -0.02 0.00 90.96 90.96 765 90.98 05/24/13 Quote | Opinions | Options
Jun '14 (CLM14) 90.68s -0.02 90.33 90.68 89.66 5479 90.70 05/24/13 Quote | Opinions | Options
Jul '14 (CLN14) 90.37s -0.01 90.00 90.70 90.00 495 90.38 05/24/13 Quote | Opinions | Options
Aug '14 (CLQ14) 90.06s -0.01 90.20 90.50 89.80 576 90.07 05/24/13 Quote | Opinions | Options
Sep '14 (CLU14) 89.75s unch 0.00 89.75 89.75 1970 89.75 05/24/13 Quote | Opinions | Options
Oct '14 (CLV14) 89.47s +0.01 0.00 89.47 89.47 546 89.46 05/24/13 Quote | Opinions | Options
Nov '14 (CLX14) 89.22s +0.01 0.00 89.22 89.22 473 89.21 05/24/13 Quote | Opinions | Options
Dec '14 (CLZ14) 89.01s +0.01 88.53 89.02 88.01 8651 89.00 05/24/13 Quote | Opinions | Options
Jan '15 (CLF15) 88.68s +0.01 0.00 88.68 88.68 196 88.67 05/24/13 Quote | Opinions | Options
Feb '15 (CLG15) 88.37s unch 0.00 88.37 88.37 103 88.37 05/24/13 Quote | Opinions | Options
Mar '15 (CLH15) 88.08s unch 0.00 88.08 88.08 0 88.08 05/24/13 Quote | Opinions | Options
Apr '15 (CLJ15) 87.81s -0.01 0.00 87.81 87.81 0 87.82 05/24/13 Quote | Opinions | Options
May '15 (CLK15) 87.57s -0.02 0.00 87.57 87.57 0 87.59 05/24/13 Quote | Opinions | Options
Jun '15 (CLM15) 87.37s -0.03 86.52 87.37 86.52 267 87.40 05/24/13 Quote | Opinions | Options
Jul '15 (CLN15) 87.13s -0.04 0.00 87.13 87.13 0 87.17 05/24/13 Quote | Opinions | Options
Aug '15 (CLQ15) 86.92s -0.04 0.00 86.92 86.92 0 86.96 05/24/13 Quote | Opinions | Options
Sep '15 (CLU15) 86.74s -0.05 0.00 86.74 86.74 0 86.79 05/24/13 Quote | Opinions | Options
Oct '15 (CLV15) 86.59s -0.06 0.00 86.59 86.59 0 86.65 05/24/13 Quote | Opinions | Options
Nov '15 (CLX15) 86.47s -0.07 0.00 86.47 86.47 0 86.54 05/24/13 Quote | Opinions | Options
Dec '15 (CLZ15) 86.38s -0.08 85.80 86.38 85.64 875 86.46 05/24/13 Quote | Opinions | Options
Jan '16 (CLF16) 86.18s -0.08 0.00 86.18 86.18 0 86.26 05/24/13 Quote | Opinions | Options
Feb '16 (CLG16) 85.98s -0.09 0.00 85.98 85.98 0 86.07 05/24/13 Quote | Opinions | Options
Mar '16 (CLH16) 85.79s -0.10 0.00 85.79 85.79 0 85.89 05/24/13 Quote | Opinions | Options
Apr '16 (CLJ16) 85.62s -0.11 0.00 85.62 85.62 0 85.73 05/24/13 Quote | Opinions | Options
May '16 (CLK16) 85.46s -0.12 0.00 85.46 85.46 0 85.58 05/24/13 Quote | Opinions | Options
Jun '16 (CLM16) 85.31s -0.13 0.00 85.31 85.31 2 85.44 05/24/13 Quote | Opinions | Options
Jul '16 (CLN16) 85.14s -0.14 0.00 85.14 85.14 0 85.28 05/24/13 Quote | Opinions | Options
Aug '16 (CLQ16) 84.99s -0.15 0.00 84.99 84.99 0 85.14 05/24/13 Quote | Opinions | Options
Sep '16 (CLU16) 84.87s -0.16 0.00 84.87 84.87 0 85.03 05/24/13 Quote | Opinions | Options
Oct '16 (CLV16) 84.78s -0.17 0.00 84.78 84.78 0 84.95 05/24/13 Quote | Opinions | Options
Nov '16 (CLX16) 84.73s -0.18 0.00 84.73 84.73 0 84.91 05/24/13 Quote | Opinions | Options
Dec '16 (CLZ16) 84.71s -0.18 84.13 84.71 84.00 209 84.89 05/24/13 Quote | Opinions | Options
Jan '17 (CLF17) 84.58s -0.18 0.00 84.58 84.58 0 84.76 05/24/13 Quote | Opinions | Options
Feb '17 (CLG17) 84.45s -0.18 0.00 84.45 84.45 0 84.63 05/24/13 Quote | Opinions | Options
Mar '17 (CLH17) 84.33s -0.18 0.00 84.33 84.33 0 84.51 05/24/13 Quote | Opinions | Options
Apr '17 (CLJ17) 84.22s -0.18 0.00 84.22 84.22 0 84.40 05/24/13 Quote | Opinions | Options
May '17 (CLK17) 84.13s -0.18 0.00 84.13 84.13 0 84.31 05/24/13 Quote | Opinions | Options
Jun '17 (CLM17) 84.05s -0.18 0.00 84.05 84.05 0 84.23 05/24/13 Quote | Opinions | Options
Jul '17 (CLN17) 83.94s -0.18 0.00 83.94 83.94 0 84.12 05/24/13 Quote | Opinions | Options
Aug '17 (CLQ17) 83.85s -0.18 0.00 83.85 83.85 0 84.03 05/24/13 Quote | Opinions | Options
Sep '17 (CLU17) 83.77s -0.18 0.00 83.77 83.77 0 83.95 05/24/13 Quote | Opinions | Options
Oct '17 (CLV17) 83.70s -0.18 0.00 83.70 83.70 0 83.88 05/24/13 Quote | Opinions | Options
Nov '17 (CLX17) 83.65s -0.18 0.00 83.65 83.65 0 83.83 05/24/13 Quote | Opinions | Options
Dec '17 (CLZ17) 83.61s -0.18 83.20 83.62 83.03 52 83.79 05/24/13 Quote | Opinions | Options
Jan '18 (CLF18) 83.51s -0.18 0.00 83.51 83.51 0 83.69 05/24/13 Quote | Opinions | Options
Feb '18 (CLG18) 83.42s -0.18 0.00 83.42 83.42 0 83.60 05/24/13 Quote | Opinions | Options
Mar '18 (CLH18) 83.33s -0.18 0.00 83.33 83.33 0 83.51 05/24/13 Quote | Opinions | Options
Apr '18 (CLJ18) 83.24s -0.18 0.00 83.24 83.24 0 83.42 05/24/13 Quote | Opinions | Options
May '18 (CLK18) 83.16s -0.18 0.00 83.16 83.16 0 83.34 05/24/13 Quote | Opinions | Options
Jun '18 (CLM18) 83.08s -0.18 0.00 83.08 83.08 0 83.26 05/24/13 Quote | Opinions | Options
Jul '18 (CLN18) 83.01s -0.18 0.00 83.01 83.01 0 83.19 05/24/13 Quote | Opinions | Options
Aug '18 (CLQ18) 82.94s -0.18 0.00 82.94 82.94 0 83.12 05/24/13 Quote | Opinions | Options
Sep '18 (CLU18) 82.88s -0.18 0.00 82.88 82.88 0 83.06 05/24/13 Quote | Opinions | Options
Oct '18 (CLV18) 82.82s -0.18 0.00 82.82 82.82 0 83.00 05/24/13 Quote | Opinions | Options
Nov '18 (CLX18) 82.78s -0.18 0.00 82.78 82.78 0 82.96 05/24/13 Quote | Opinions | Options
Dec '18 (CLZ18) 82.74s -0.18 82.33 82.74 82.20 8 82.92 05/24/13 Quote | Opinions | Options
Jun '19 (CLM19) 82.39s -0.18 0.00 82.39 82.39 0 82.57 05/24/13 Quote | Opinions | Options
Dec '19 (CLZ19) 82.04s -0.18 81.70 82.04 81.70 1 82.22 05/24/13 Quote | Opinions | Options
Jun '20 (CLM20) 81.74s -0.18 0.00 81.74 81.74 0 81.92 05/24/13 Quote | Opinions | Options
Dec '20 (CLZ20) 81.44s -0.18 0.00 81.44 81.44 0 81.62 05/24/13 Quote | Opinions | Options
Jun '21 (CLM21) 81.32s -0.18 0.00 81.32 81.32 0 81.50 05/24/13 Quote | Opinions | Options
Dec '21 (CLZ21) 81.19s -0.18 0.00 81.19 81.19 0 81.37 05/24/13 Quote | Opinions | Options

Futures Commentary and Analysis

Chart Structure Is Improving In The Energy Sector
Michael Seery - Inside Futures - Sat May 25, 12:40PM CDT

The energy markets are consolidating currently looking for a trend to develop.
 
OPTIONS PLAY: CRUDE OPTIONS COULD BE A GREAT VEHICLE TO TRADE WITH
Matt McKinney - Inside Futures - Sat May 25, 9:22AM CDT

As the CRUDE OIL market seems to be trading in a range between $98 and $92 per barrel according to one of my technicals, we are a long way away from determining a trend I believe.
 
Paragon Investments Futures File
Chris Haverkamp - Inside Futures - Fri May 24, 3:32PM CDT

Weekly Commodities Wrap-up
 
Planning Ahead Trading Futures
Andy Waldock - Inside Futures - Fri May 24, 11:49AM CDT

This week we take a look at some of the seasonal highs and lows that tend to be made around Memorial Day.
 
Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us