Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.
InsideStocks.com
 Futures Lookup
 
Quote Chart
Opinion Profile
CRUDE OIL WTI Daily Futures - Friday, 18 April

[ Go to Intraday Price ] [ Options Price ]
Contract Last Change Open High Low Volume Open Int Links
Cash (CLY00)104.31+0.580.00104.31104.31 0
  Q   C   O  
May '14 (CLK14)104.30+0.54103.84104.78103.54279392100875
  Q   C   O  
June '14 (CLM14)103.37+0.34103.05103.92102.75200222339859
  Q   C   O  
July '14 (CLN14)102.40+0.20102.20102.99101.8861631168402
  Q   C   O  
August '14 (CLQ14)101.38+0.13101.26101.98100.963022489575
  Q   C   O  
September '14 (CLU14)100.31+0.09100.25100.8899.873232698021
  Q   C   O  
October '14 (CLV14)99.25+0.0799.2099.8098.981130558592
  Q   C   O  
November '14 (CLX14)98.24+0.0598.3098.8097.87815641676
  Q   C   O  
December '14 (CLZ14)97.30+0.0497.2197.8396.9560184206033
  Q   C   O  
January '15 (CLF15)96.31+0.0196.4196.7596.28432748688
  Q   C   O  
February '15 (CLG15)95.36-0.0195.4095.7595.35224727510
  Q   C   O  
March '15 (CLH15)94.51-0.0294.5794.9594.51724141809
  Q   C   O  
April '15 (CLJ15)93.74-0.0393.6593.8093.60148218467
  Q   C   O  
May '15 (CLK15)93.09-0.0493.2893.2893.09121618390
  Q   C   O  
June '15 (CLM15)92.49-0.0492.4392.8992.361139358956
  Q   C   O  
July '15 (CLN15)91.79-0.0491.9391.9391.7958318093
  Q   C   O  
August '15 (CLQ15)91.13-0.030.0091.1391.1351413112
  Q   C   O  
September '15 (CLU15)90.57-0.030.0090.5790.57182124451
  Q   C   O  
October '15 (CLV15)90.04-0.030.0090.0490.04100611143
  Q   C   O  
November '15 (CLX15)89.61-0.030.0089.6189.6131513400
  Q   C   O  
December '15 (CLZ15)89.22-0.0289.2089.5588.8524305117203
  Q   C   O  
January '16 (CLF16)88.67-0.020.0088.6788.6732813114
  Q   C   O  
February '16 (CLG16)88.15-0.020.0088.1588.15763227
  Q   C   O  
March '16 (CLH16)87.64-0.020.0087.6487.641146006
  Q   C   O  
April '16 (CLJ16)87.20-0.020.0087.2087.2032386
  Q   C   O  
May '16 (CLK16)86.87-0.020.0086.8786.8711322
  Q   C   O  
June '16 (CLM16)86.58-0.0286.6786.6786.5890220765
  Q   C   O  
July '16 (CLN16)86.17-0.020.0086.1786.171539
  Q   C   O  
August '16 (CLQ16)85.80-0.020.0085.8085.80 715
  Q   C   O  
September '16 (CLU16)85.48-0.020.0085.4885.487023718
  Q   C   O  
October '16 (CLV16)85.23-0.020.0085.2385.23 1016
  Q   C   O  
November '16 (CLX16)85.01-0.020.0085.0185.0111712
  Q   C   O  
December '16 (CLZ16)84.83-0.0284.8585.1184.66547250421
  Q   C   O  
January '17 (CLF17)84.55-0.020.0084.5584.55 1509
  Q   C   O  
February '17 (CLG17)84.29-0.010.0084.2984.29 105
  Q   C   O  
March '17 (CLH17)84.04unch0.0084.0484.04 1
  Q   C   O  
April '17 (CLJ17)83.80unch0.0083.8083.80 1
  Q   C   O  
May '17 (CLK17)83.58+0.010.0083.5883.58 1
  Q   C   O  
June '17 (CLM17)83.37+0.020.0083.3783.37 4511
  Q   C   O  
July '17 (CLN17)83.15+0.030.0083.1583.15 1
  Q   C   O  
August '17 (CLQ17)82.97+0.030.0082.9782.97 1
  Q   C   O  
September '17 (CLU17)82.84+0.040.0082.8482.84 1
  Q   C   O  
October '17 (CLV17)82.75+0.050.0082.7582.75 1
  Q   C   O  
November '17 (CLX17)82.68+0.060.0082.6882.68 3
  Q   C   O  
December '17 (CLZ17)82.63+0.0782.5082.9282.49118218727
  Q   C   O  
January '18 (CLF18)82.48+0.070.0082.4882.48 0
  Q   C   O  
February '18 (CLG18)82.33+0.070.0082.3382.33 0
  Q   C   O  
March '18 (CLH18)82.19+0.070.0082.1982.19 0
  Q   C   O  
April '18 (CLJ18)82.06+0.070.0082.0682.06 0
  Q   C   O  
May '18 (CLK18)81.94+0.070.0081.9481.94 0
  Q   C   O  
June '18 (CLM18)81.83+0.070.0081.8381.83 290
  Q   C   O  
July '18 (CLN18)81.68+0.070.0081.6881.68 0
  Q   C   O  
August '18 (CLQ18)81.55+0.070.0081.5581.55 0
  Q   C   O  
September '18 (CLU18)81.44+0.070.0081.4481.44 0
  Q   C   O  
October '18 (CLV18)81.34+0.070.0081.3481.34 0
  Q   C   O  
November '18 (CLX18)81.24+0.070.0081.2481.24 0
  Q   C   O  
December '18 (CLZ18)81.15+0.0781.0581.2981.051548834
  Q   C   O  
January '19 (CLF19)81.07+0.070.0081.0781.07 0
  Q   C   O  
February '19 (CLG19)80.99+0.070.0080.9980.99 0
  Q   C   O  
March '19 (CLH19)80.92+0.070.0080.9280.92 0
  Q   C   O  
April '19 (CLJ19)80.85+0.060.0080.8580.85 0
  Q   C   O  
May '19 (CLK19)80.80+0.060.0080.8080.80 0
  Q   C   O  
June '19 (CLM19)80.75+0.060.0080.7580.75 0
  Q   C   O  
July '19 (CLN19)80.68+0.060.0080.6880.68 0
  Q   C   O  
August '19 (CLQ19)80.62+0.060.0080.6280.62 0
  Q   C   O  
September '19 (CLU19)80.56+0.050.0080.5680.56 0
  Q   C   O  
October '19 (CLV19)80.51+0.050.0080.5180.51 0
  Q   C   O  
November '19 (CLX19)80.47+0.050.0080.4780.47 0
  Q   C   O  
December '19 (CLZ19)80.43+0.0580.5080.7580.4324350
  Q   C   O  
June '20 (CLM20)80.28+0.050.0080.2880.28 0
  Q   C   O  
December '20 (CLZ20)80.13+0.050.0080.1380.13 957
  Q   C   O  
June '21 (CLM21)80.03+0.050.0080.0380.03 0
  Q   C   O  
December '21 (CLZ21)79.93+0.050.0079.9379.93 180
  Q   C   O  
June '22 (CLM22)79.93+0.050.0079.9379.93 0
  Q   C   O  
December '22 (CLZ22)79.93+0.050.0079.9379.93 1
  Q   C   O  
Back To Top
© Copyright 2014, InsideStocks.com, a product of Barchart.com, Inc. All Rights Reserved. User agreement applies.
Stocks: 15 minute delay, EST. Futures and Forex: 10 minute delay, CST. Market Data subject to terms of use and privacy policy.