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

    Crude Oil WTI Futures PricesMonday, May 21st, 2012

    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) 91.48s -1.08 0.00 91.48 91.48 92.56 0 05/18/12    
    CLM12 (Jun '12) 92.83 +0.26 92.64 93.01 92.64 92.57 592 20:02    
    CLN12 (Jul '12) 93.11 +0.25 92.87 93.29 92.87 92.86 1,908 20:03    
    CLQ12 (Aug '12) 93.40 +0.26 93.56 93.57 93.40 93.14 164 20:03    
    CLU12 (Sep '12) 93.65 +0.25 93.80 93.80 93.65 93.40 80 20:02    
    CLV12 (Oct '12) 93.96 +0.33 93.90 93.96 93.90 93.63 5 19:04    
    CLX12 (Nov '12) 94.19 +0.38 94.19 94.19 94.19 93.81 2 17:38    
    CLZ12 (Dec '12) 94.27 +0.29 94.27 94.37 94.27 93.98 23 20:00    
    CLF13 (Jan '13) 94.12s +1.03 93.70 94.60 92.55 93.09 3,830 05/21/12    
    CLG13 (Feb '13) 94.17s +1.01 93.59 94.17 93.59 93.16 2,682 05/21/12    
    CLH13 (Mar '13) 94.13s +1.00 93.40 94.14 93.40 93.13 2,466 05/21/12    
    CLJ13 (Apr '13) 93.97s +0.98 0.00 93.97 93.97 92.99 1,175 05/21/12    
    CLK13 (May '13) 93.75s +0.97 0.00 93.75 93.75 92.78 975 05/21/12    
    CLM13 (Jun '13) 93.52s +0.97 92.70 93.95 92.45 92.55 5,294 05/21/12    
    CLN13 (Jul '13) 93.27s +0.97 92.75 93.27 92.68 92.30 1,691 05/21/12    
    CLQ13 (Aug '13) 93.02s +0.96 0.00 93.02 93.02 92.06 966 05/21/12    
    CLU13 (Sep '13) 92.79s +0.96 0.00 92.79 92.79 91.83 183 05/21/12    
    CLV13 (Oct '13) 92.58s +0.95 0.00 92.58 92.58 91.63 100 05/21/12    
    CLX13 (Nov '13) 92.37s +0.95 0.00 92.37 92.37 91.42 82 05/21/12    
    CLZ13 (Dec '13) 92.19s +0.94 91.55 92.45 91.04 91.25 9,384 05/21/12    
    CLF14 (Jan '14) 91.89s +0.93 0.00 91.89 91.89 90.96 30 05/21/12    
    CLG14 (Feb '14) 91.61s +0.92 0.00 91.61 91.61 90.69 0 05/21/12    
    CLH14 (Mar '14) 91.29s +0.92 0.00 91.29 91.29 90.37 0 05/21/12    
    CLJ14 (Apr '14) 90.98s +0.92 0.00 90.98 90.98 90.06 0 05/21/12    
    CLK14 (May '14) 90.70s +0.91 0.00 90.70 90.70 89.79 0 05/21/12    
    CLM14 (Jun '14) 90.44s +0.91 0.00 90.44 90.44 89.53 355 05/21/12    
    CLN14 (Jul '14) 90.13s +0.91 0.00 90.13 90.13 89.22 0 05/21/12    
    CLQ14 (Aug '14) 89.85s +0.91 0.00 89.85 89.85 88.94 0 05/21/12    
    CLU14 (Sep '14) 89.62s +0.90 0.00 89.62 89.62 88.72 0 05/21/12    
    CLV14 (Oct '14) 89.44s +0.89 0.00 89.44 89.44 88.55 0 05/21/12    
    CLX14 (Nov '14) 89.31s +0.88 0.00 89.31 89.31 88.43 0 05/21/12    
    CLZ14 (Dec '14) 89.19s +0.87 88.60 89.52 88.09 88.32 1,886 05/21/12    
    CLF15 (Jan '15) 88.94s +0.86 0.00 88.94 88.94 88.08 0 05/21/12    
    CLG15 (Feb '15) 88.70s +0.85 0.00 88.70 88.70 87.85 0 05/21/12    
    CLH15 (Mar '15) 88.48s +0.85 0.00 88.48 88.48 87.63 0 05/21/12    
    CLJ15 (Apr '15) 88.28s +0.84 0.00 88.28 88.28 87.44 0 05/21/12    
    CLK15 (May '15) 88.11s +0.83 0.00 88.11 88.11 87.28 0 05/21/12    
    CLM15 (Jun '15) 87.98s +0.83 0.00 87.98 87.98 87.15 0 05/21/12    
    CLN15 (Jul '15) 87.86s +0.83 0.00 87.86 87.86 87.03 0 05/21/12    
    CLQ15 (Aug '15) 87.75s +0.82 0.00 87.75 87.75 86.93 0 05/21/12    
    CLU15 (Sep '15) 87.65s +0.81 0.00 87.65 87.65 86.84 0 05/21/12    
    CLV15 (Oct '15) 87.55s +0.80 0.00 87.55 87.55 86.75 0 05/21/12    
    CLX15 (Nov '15) 87.46s +0.80 0.00 87.46 87.46 86.66 0 05/21/12    
    CLZ15 (Dec '15) 87.37s +0.79 86.94 87.37 86.92 86.58 479 05/21/12    
    CLF16 (Jan '16) 87.31s +0.79 0.00 87.31 87.31 86.52 0 05/21/12    
    CLG16 (Feb '16) 87.26s +0.79 0.00 87.26 87.26 86.47 0 05/21/12    
    CLH16 (Mar '16) 87.21s +0.79 0.00 87.21 87.21 86.42 0 05/21/12    
    CLJ16 (Apr '16) 87.16s +0.79 0.00 87.16 87.16 86.37 0 05/21/12    
    CLK16 (May '16) 87.12s +0.80 0.00 87.12 87.12 86.32 0 05/21/12    
    CLM16 (Jun '16) 87.08s +0.80 0.00 87.08 87.08 86.28 0 05/21/12    
    CLN16 (Jul '16) 87.05s +0.81 0.00 87.05 87.05 86.24 0 05/21/12    
    CLQ16 (Aug '16) 87.02s +0.81 0.00 87.02 87.02 86.21 0 05/21/12    
    CLU16 (Sep '16) 86.99s +0.81 0.00 86.99 86.99 86.18 0 05/21/12    
    CLV16 (Oct '16) 86.97s +0.81 0.00 86.97 86.97 86.16 0 05/21/12    
    CLX16 (Nov '16) 86.95s +0.81 0.00 86.95 86.95 86.14 0 05/21/12    
    CLZ16 (Dec '16) 86.93s +0.81 0.00 86.93 86.93 86.12 300 05/21/12    
    CLF17 (Jan '17) 86.91s +0.82 0.00 86.91 86.91 86.09 0 05/21/12    
    CLG17 (Feb '17) 86.90s +0.83 0.00 86.90 86.90 86.07 0 05/21/12    
    CLH17 (Mar '17) 86.89s +0.83 0.00 86.89 86.89 86.06 0 05/21/12    
    CLJ17 (Apr '17) 86.88s +0.83 0.00 86.88 86.88 86.05 0 05/21/12    
    CLK17 (May '17) 86.87s +0.83 0.00 86.87 86.87 86.04 0 05/21/12    
    CLM17 (Jun '17) 86.86s +0.83 0.00 86.86 86.86 86.03 0 05/21/12    
    CLN17 (Jul '17) 86.86s +0.83 0.00 86.86 86.86 86.03 0 05/21/12    
    CLQ17 (Aug '17) 86.86s +0.83 0.00 86.86 86.86 86.03 0 05/21/12    
    CLU17 (Sep '17) 86.86s +0.83 0.00 86.86 86.86 86.03 0 05/21/12    
    CLV17 (Oct '17) 86.86s +0.83 0.00 86.86 86.86 86.03 0 05/21/12    
    CLX17 (Nov '17) 86.87s +0.83 0.00 86.87 86.87 86.04 0 05/21/12    
    CLZ17 (Dec '17) 86.89s +0.84 86.00 86.89 86.00 86.05 204 05/21/12    
    CLM18 (Jun '18) 86.82s +0.84 0.00 86.82 86.82 85.98 0 05/21/12    
    CLZ18 (Dec '18) 86.75s +0.84 0.00 86.75 86.75 85.91 0 05/21/12    
    CLM19 (Jun '19) 86.69s +0.84 0.00 86.69 86.69 85.85 0 05/21/12    
    CLZ19 (Dec '19) 86.63s +0.84 0.00 86.63 86.63 85.79 0 05/21/12    
    CLM20 (Jun '20) 86.58s +0.84 0.00 86.58 86.58 85.74 0 05/21/12    
    CLZ20 (Dec '20) 86.53s +0.84 0.00 86.53 86.53 85.69 0 05/21/12    

    InsideFutures Energies News

    More InsideFutures News
    Binary Options Daily Analysis: Asian Stocks Make a Bullish Start to the New Trading Week!
    Jonathan Millet - Simtx.com - Mon May 21, 4:54AM CDT

    Read abut the latest Asian stock market rally, bullish euro and crude oil prices going through the roof. (full story)

    Selling Deep out of the Money Options to “Drive Up” your Odds of Success
    James Cordier & Michael Gross - Liberty Trading Group - Sun May 20, 2:37PM CDT

    Options are known as "wasting assets" and their value gradually decays as they approach expiration. If they expire out of the money, the option goes off the board worthless, meaning the seller keeps any premium he collected as profits. The chart above shows the rate of time decay of an... (full story)

    RCM - The Line in the Sand
    Matthew Bradbard - RCM Asset Management - Fri May 18, 4:47PM CDT

    A weekly technical update each Monday in spreadsheet format to help you develop that week's game plan by identifying the short-, medium- and long-term trends as well as support and resistance levels and market sentiment. (full story)

    RCM Commodity Update - Zuckerberg..NO..Bradbard
    Matthew Bradbard - RCM Asset Management - Fri May 18, 4:43PM CDT

    Metals: Gold will finish the week higher by approximately $7/ounce but that does not tell the story being we had a $70 trading range. Gold briefly traded to ten month lows with prices approaching $1525. Followers hopefully heeded my advice and were buyers under the $1535 level...see... (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.