Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Energies
Export Data
FlipCharts

Crude Oil WTI Futures PricesTuesday, May 21st, 2013

Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

 View Help

Main View Technical Performance Custom View
Contract Last Change Open High Low Previous Volume Time Links
CLY00 (Cash) 96.61s +0.59 0.00 96.61 96.61 96.02 0 05/20/13    
CLN13 (Jul '13) 96.72 -0.21 96.89 97.22 96.65 96.93 18,282 04:41    
CLQ13 (Aug '13) 96.87 -0.17 97.01 97.28 96.75 97.04 3,624 04:36    
CLU13 (Sep '13) 96.66 -0.19 96.74 97.00 96.58 96.85 1,018 04:38    
CLV13 (Oct '13) 96.20 -0.24 96.40 96.40 96.20 96.44 382 03:37    
CLX13 (Nov '13) 95.80 -0.12 95.80 96.02 95.80 95.92 365 03:15    
CLZ13 (Dec '13) 95.21 -0.17 95.34 95.56 95.09 95.38 1,164 04:37    
CLF14 (Jan '14) 94.90 +0.06 94.90 94.90 94.90 94.84 41 02:32    
CLG14 (Feb '14) 94.32s +0.45 93.88 94.55 93.31 93.87 1,695 05/20/13    
CLH14 (Mar '14) 93.84s +0.43 93.44 94.10 92.87 93.41 4,663 05/20/13    
CLJ14 (Apr '14) 93.39s +0.41 0.00 93.56 92.47 92.98 1,498 05/20/13    
CLK14 (May '14) 93.00s +0.38 92.26 93.05 92.26 92.62 1,998 05/20/13    
CLM14 (Jun '14) 92.93 +0.25 92.90 92.93 92.90 92.68 205 04:39    
CLN14 (Jul '14) 92.32s +0.34 0.00 92.32 92.32 91.98 880 05/20/13    
CLQ14 (Aug '14) 91.97s +0.33 0.00 91.97 91.97 91.64 435 05/20/13    
CLU14 (Sep '14) 91.62s +0.31 0.00 91.62 91.62 91.31 1,466 05/20/13    
CLV14 (Oct '14) 91.29 unch 0.00 0.00 0.00 91.29 0 05/20/13    
CLX14 (Nov '14) 91.00 unch 0.00 0.00 0.00 91.00 0 05/20/13    
CLZ14 (Dec '14) 90.78 +0.03 90.84 90.86 90.73 90.75 112 03:04    
CLF15 (Jan '15) 90.38 unch 0.00 0.00 0.00 90.38 0 05/20/13    
CLG15 (Feb '15) 90.04 unch 0.00 0.00 0.00 90.04 0 05/20/13    
CLH15 (Mar '15) 89.72 unch 0.00 0.00 0.00 89.72 0 05/20/13    
CLJ15 (Apr '15) 89.42 unch 0.00 0.00 0.00 89.42 0 05/20/13    
CLK15 (May '15) 89.15 unch 0.00 0.00 0.00 89.15 0 05/20/13    
CLM15 (Jun '15) 88.91s +0.17 89.07 89.07 88.32 88.74 239 05/20/13    
CLN15 (Jul '15) 88.64 unch 0.00 0.00 0.00 88.64 0 05/20/13    
CLQ15 (Aug '15) 88.40 unch 0.00 0.00 0.00 88.40 0 05/20/13    
CLU15 (Sep '15) 88.19 unch 0.00 0.00 0.00 88.19 0 05/20/13    
CLV15 (Oct '15) 88.01 unch 0.00 0.00 0.00 88.01 0 05/20/13    
CLX15 (Nov '15) 87.86 unch 0.00 0.00 0.00 87.86 0 05/20/13    
CLZ15 (Dec '15) 88.08 +0.33 88.08 88.08 88.08 87.75 4 03:04    
CLF16 (Jan '16) 87.52 unch 0.00 0.00 0.00 87.52 0 05/20/13    
CLG16 (Feb '16) 87.29 unch 0.00 0.00 0.00 87.29 0 05/20/13    
CLH16 (Mar '16) 87.07 unch 0.00 0.00 0.00 87.07 0 05/20/13    
CLJ16 (Apr '16) 86.86 unch 0.00 0.00 0.00 86.86 0 05/20/13    
CLK16 (May '16) 86.68 unch 0.00 0.00 0.00 86.68 0 05/20/13    
CLM16 (Jun '16) 86.51 unch 0.00 0.00 0.00 86.51 0 05/20/13    
CLN16 (Jul '16) 86.31 unch 0.00 0.00 0.00 86.31 0 05/20/13    
CLQ16 (Aug '16) 86.14 unch 0.00 0.00 0.00 86.14 0 05/20/13    
CLU16 (Sep '16) 85.99 unch 0.00 0.00 0.00 85.99 0 05/20/13    
CLV16 (Oct '16) 85.88 unch 0.00 0.00 0.00 85.88 0 05/20/13    
CLX16 (Nov '16) 85.80 unch 0.00 0.00 0.00 85.80 0 05/20/13    
CLZ16 (Dec '16) 85.75s +0.08 85.48 85.95 85.23 85.67 448 05/20/13    
CLF17 (Jan '17) 85.60 unch 0.00 0.00 0.00 85.60 0 05/20/13    
CLG17 (Feb '17) 85.45 unch 0.00 0.00 0.00 85.45 0 05/20/13    
CLH17 (Mar '17) 85.31 unch 0.00 0.00 0.00 85.31 0 05/20/13    
CLJ17 (Apr '17) 85.18 unch 0.00 0.00 0.00 85.18 0 05/20/13    
CLK17 (May '17) 85.07 unch 0.00 0.00 0.00 85.07 0 05/20/13    
CLM17 (Jun '17) 84.97 unch 0.00 0.00 0.00 84.97 0 05/20/13    
CLN17 (Jul '17) 84.84 unch 0.00 0.00 0.00 84.84 0 05/20/13    
CLQ17 (Aug '17) 84.73 unch 0.00 0.00 0.00 84.73 0 05/20/13    
CLU17 (Sep '17) 84.63 unch 0.00 0.00 0.00 84.63 0 05/20/13    
CLV17 (Oct '17) 84.55 unch 0.00 0.00 0.00 84.55 0 05/20/13    
CLX17 (Nov '17) 84.48 unch 0.00 0.00 0.00 84.48 0 05/20/13    
CLZ17 (Dec '17) 84.43s +0.06 84.07 84.63 83.95 84.37 103 05/20/13    
CLF18 (Jan '18) 84.32 unch 0.00 0.00 0.00 84.32 0 05/20/13    
CLG18 (Feb '18) 84.21 unch 0.00 0.00 0.00 84.21 0 05/20/13    
CLH18 (Mar '18) 84.10 unch 0.00 0.00 0.00 84.10 0 05/20/13    
CLJ18 (Apr '18) 84.00 unch 0.00 0.00 0.00 84.00 0 05/20/13    
CLK18 (May '18) 83.90 unch 0.00 0.00 0.00 83.90 0 05/20/13    
CLM18 (Jun '18) 83.81 unch 0.00 0.00 0.00 83.81 0 05/20/13    
CLN18 (Jul '18) 83.72 unch 0.00 0.00 0.00 83.72 0 05/20/13    
CLQ18 (Aug '18) 83.64 unch 0.00 0.00 0.00 83.64 0 05/20/13    
CLU18 (Sep '18) 83.56 unch 0.00 0.00 0.00 83.56 0 05/20/13    
CLV18 (Oct '18) 83.49 unch 0.00 0.00 0.00 83.49 0 05/20/13    
CLX18 (Nov '18) 83.43 unch 0.00 0.00 0.00 83.43 0 05/20/13    
CLZ18 (Dec '18) 83.38 unch 0.00 0.00 0.00 83.38 0 05/20/13    
CLM19 (Jun '19) 83.00 unch 0.00 0.00 0.00 83.00 0 05/20/13    
CLZ19 (Dec '19) 82.63 unch 0.00 0.00 0.00 82.63 0 05/20/13    
CLM20 (Jun '20) 82.33 unch 0.00 0.00 0.00 82.33 0 05/20/13    
CLZ20 (Dec '20) 82.03 unch 0.00 0.00 0.00 82.03 0 05/20/13    
CLM21 (Jun '21) 81.91 unch 0.00 0.00 0.00 81.91 0 05/20/13    
CLZ21 (Dec '21) 81.78 unch 0.00 0.00 0.00 81.78 0 05/20/13    

InsideFutures Energies News

More InsideFutures News

Energy Prices Remain Strong Despite Big Supplies

Michael Seery - Seery Futures - Mon May 20, 3:00PM CDT
Crude oil and its products continue to grind higher despite record supplies here in the United States. (full story)

Why Are Energy Prices So Strong

Michael Seery - Seery Futures - Sat May 18, 9:20AM CDT
Crude oil and its products continue to trade higher despite record supplies and a strong U.S dollar. (full story)

OPTIONS PLAY: NYMEX CRUDE OIL BOUNCE

Matt McKinney - Zaner Group, LLC - Fri May 17, 10:12PM CDT
After it looked like CRUDE OIL may retest the previous lows that we saw back on May 15th at $92.40/barrel, instead we've seen the market rebound to the highest price in about a week. (full story)

The Energy Report 5/17/13

Phil Flynn - The PRICE Futures Group - Fri May 17, 9:36AM CDT
Gasoline Oxy Morons Against a back drop of risng supply and a murky economic backdrop, RBOB gasoline rises up out of the ashes. Ok maybe not ashes but rising on refining and pipeline issues as we get ready to top off the tank for the upcoming kickoff to the summer driving season. Just when things... (full story)
More InsideFutures News
Crude oil futures contracts allow traders to lock in today’s crude oil prices for items to be delivered at a specified later date. These futures contracts essentially allow buyers to insure themselves against fluctuations in crude oil prices. Our crude oil futures table shows light crude oil futures prices, and is updated regularly.