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 - Tuesday, 22 April

[ Go to Intraday Price ] [ Options Price ]
Contract Last Change Open High Low Volume Open Int Links
Cash (CLY00)101.67-2.680.00101.67101.67 0
  Q   C   O  
May '14 (CLK14)102.13-2.24104.36104.36101.6911509433838
  Q   C   O  
June '14 (CLM14)101.75-1.90103.60103.65101.51186464374169
  Q   C   O  
July '14 (CLN14)101.12-1.62102.74102.75100.7633797177709
  Q   C   O  
August '14 (CLQ14)100.32-1.43101.69101.7299.911694490355
  Q   C   O  
September '14 (CLU14)99.44-1.26100.53100.6599.041281497879
  Q   C   O  
October '14 (CLV14)98.52-1.1299.3099.3598.09568159426
  Q   C   O  
November '14 (CLX14)97.63-1.0098.5298.5697.26360242744
  Q   C   O  
December '14 (CLZ14)96.80-0.8997.6597.7696.2821268209200
  Q   C   O  
January '15 (CLF15)95.93-0.7896.3696.4995.71195849380
  Q   C   O  
February '15 (CLG15)95.07-0.6895.0495.2494.6984628101
  Q   C   O  
March '15 (CLH15)94.29-0.6095.0095.0093.90283542913
  Q   C   O  
April '15 (CLJ15)93.56-0.5493.5693.6393.5120518716
  Q   C   O  
May '15 (CLK15)92.95-0.480.0092.9592.9531518563
  Q   C   O  
June '15 (CLM15)92.39-0.4292.8992.9291.93479559486
  Q   C   O  
July '15 (CLN15)91.72-0.370.0091.7291.7257218426
  Q   C   O  
August '15 (CLQ15)91.11-0.320.0091.1191.113013823
  Q   C   O  
September '15 (CLU15)90.60-0.270.0090.6090.60158424916
  Q   C   O  
October '15 (CLV15)90.12-0.220.0090.1290.1213011442
  Q   C   O  
November '15 (CLX15)89.73-0.180.0089.7389.7335113566
  Q   C   O  
December '15 (CLZ15)89.38-0.1489.5489.6088.908565117897
  Q   C   O  
January '16 (CLF16)88.85-0.120.0088.8588.8517013203
  Q   C   O  
February '16 (CLG16)88.34-0.100.0088.3488.34 3527
  Q   C   O  
March '16 (CLH16)87.86-0.070.0087.8687.86 5405
  Q   C   O  
April '16 (CLJ16)87.46-0.030.0087.4687.46 2541
  Q   C   O  
May '16 (CLK16)87.16unch0.0087.1687.16 1323
  Q   C   O  
June '16 (CLM16)86.90+0.0386.8886.9086.5499723218
  Q   C   O  
July '16 (CLN16)86.51+0.050.0086.5186.51 539
  Q   C   O  
August '16 (CLQ16)86.17+0.080.0086.1786.17 715
  Q   C   O  
September '16 (CLU16)85.88+0.110.0085.8885.88 3718
  Q   C   O  
October '16 (CLV16)85.65+0.130.0085.6585.65 1016
  Q   C   O  
November '16 (CLX16)85.47+0.160.0085.4785.47 1712
  Q   C   O  
December '16 (CLZ16)85.32+0.1985.1785.3584.99283951570
  Q   C   O  
January '17 (CLF17)85.05+0.200.0085.0585.05 1509
  Q   C   O  
February '17 (CLG17)84.80+0.200.0084.8084.80 105
  Q   C   O  
March '17 (CLH17)84.56+0.210.0084.5684.56 1
  Q   C   O  
April '17 (CLJ17)84.33+0.220.0084.3384.33 1
  Q   C   O  
May '17 (CLK17)84.12+0.230.0084.1284.12 1
  Q   C   O  
June '17 (CLM17)83.93+0.240.0083.9383.93 4511
  Q   C   O  
July '17 (CLN17)83.72+0.250.0083.7283.72 1
  Q   C   O  
August '17 (CLQ17)83.55+0.260.0083.5583.55 1
  Q   C   O  
September '17 (CLU17)83.44+0.270.0083.4483.44 1
  Q   C   O  
October '17 (CLV17)83.36+0.280.0083.3683.36 1
  Q   C   O  
November '17 (CLX17)83.30+0.280.0083.3083.30 3
  Q   C   O  
December '17 (CLZ17)83.26+0.2983.2083.2683.1587019136
  Q   C   O  
January '18 (CLF18)83.11+0.290.0083.1183.11 0
  Q   C   O  
February '18 (CLG18)82.98+0.300.0082.9882.98 0
  Q   C   O  
March '18 (CLH18)82.86+0.310.0082.8682.86 0
  Q   C   O  
April '18 (CLJ18)82.74+0.310.0082.7482.74 0
  Q   C   O  
May '18 (CLK18)82.63+0.310.0082.6382.63 0
  Q   C   O  
June '18 (CLM18)82.52+0.310.0082.5282.52 290
  Q   C   O  
July '18 (CLN18)82.38+0.310.0082.3882.38 0
  Q   C   O  
August '18 (CLQ18)82.26+0.320.0082.2682.26 0
  Q   C   O  
September '18 (CLU18)82.16+0.320.0082.1682.16 0
  Q   C   O  
October '18 (CLV18)82.07+0.330.0082.0782.07 0
  Q   C   O  
November '18 (CLX18)81.99+0.340.0081.9981.99 0
  Q   C   O  
December '18 (CLZ18)81.91+0.3482.0082.0081.9111329086
  Q   C   O  
January '19 (CLF19)81.83+0.340.0081.8381.83 0
  Q   C   O  
February '19 (CLG19)81.75+0.340.0081.7581.75 0
  Q   C   O  
March '19 (CLH19)81.68+0.340.0081.6881.68 0
  Q   C   O  
April '19 (CLJ19)81.61+0.340.0081.6181.61 0
  Q   C   O  
May '19 (CLK19)81.56+0.340.0081.5681.56 0
  Q   C   O  
June '19 (CLM19)81.51+0.340.0081.5181.51 0
  Q   C   O  
July '19 (CLN19)81.44+0.340.0081.4481.44 0
  Q   C   O  
August '19 (CLQ19)81.38+0.340.0081.3881.38 0
  Q   C   O  
September '19 (CLU19)81.32+0.340.0081.3281.32 0
  Q   C   O  
October '19 (CLV19)81.27+0.340.0081.2781.27 0
  Q   C   O  
November '19 (CLX19)81.23+0.340.0081.2381.23 0
  Q   C   O  
December '19 (CLZ19)81.19+0.340.0081.1981.191614422
  Q   C   O  
June '20 (CLM20)81.06+0.350.0081.0681.06 0
  Q   C   O  
December '20 (CLZ20)80.92+0.360.0080.9280.9213958
  Q   C   O  
June '21 (CLM21)80.82+0.360.0080.8280.82 0
  Q   C   O  
December '21 (CLZ21)80.72+0.360.0080.7280.72 180
  Q   C   O  
June '22 (CLM22)80.72+0.360.0080.7280.72 0
  Q   C   O  
December '22 (CLZ22)80.72+0.360.0080.7280.72 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.