Commodity Prices for Crude Oil WTI
Delayed Futures - 12:23 - Saturday, May 27th
[ 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) 49.78s +0.91 0.00 49.78 49.78 0 48.87 05/26/17 Quote | Opinions | Options
Jul '17 (CLN17) 49.80s +0.90 48.75 49.94 48.18 740945 48.90 05/26/17 Quote | Opinions | Options
Aug '17 (CLQ17) 50.05s +0.91 49.00 50.18 48.44 125380 49.14 05/26/17 Quote | Opinions | Options
Sep '17 (CLU17) 50.23s +0.90 49.21 50.35 48.65 64838 49.33 05/26/17 Quote | Opinions | Options
Oct '17 (CLV17) 50.36s +0.88 49.36 50.45 48.83 32248 49.48 05/26/17 Quote | Opinions | Options
Nov '17 (CLX17) 50.49s +0.85 49.51 50.59 49.02 18971 49.64 05/26/17 Quote | Opinions | Options
Dec '17 (CLZ17) 50.59s +0.83 49.62 50.72 49.14 71225 49.76 05/26/17 Quote | Opinions | Options
Jan '18 (CLF18) 50.66s +0.82 49.82 50.73 49.34 11214 49.84 05/26/17 Quote | Opinions | Options
Feb '18 (CLG18) 50.68s +0.82 49.72 50.74 49.43 6886 49.86 05/26/17 Quote | Opinions | Options
Mar '18 (CLH18) 50.66s +0.82 49.91 50.76 49.40 9335 49.84 05/26/17 Quote | Opinions | Options
Apr '18 (CLJ18) 50.61s +0.81 49.99 50.67 49.46 3366 49.80 05/26/17 Quote | Opinions | Options
May '18 (CLK18) 50.54s +0.81 49.50 50.59 49.50 3121 49.73 05/26/17 Quote | Opinions | Options
Jun '18 (CLM18) 50.45s +0.80 49.70 50.57 49.22 21077 49.65 05/26/17 Quote | Opinions | Options
Jul '18 (CLN18) 50.35s +0.79 0.00 50.35 50.35 2496 49.56 05/26/17 Quote | Opinions | Options
Aug '18 (CLQ18) 50.28s +0.78 0.00 50.28 50.28 1131 49.50 05/26/17 Quote | Opinions | Options
Sep '18 (CLU18) 50.22s +0.77 0.00 50.22 50.22 1415 49.45 05/26/17 Quote | Opinions | Options
Oct '18 (CLV18) 50.17s +0.75 0.00 50.17 50.17 1266 49.42 05/26/17 Quote | Opinions | Options
Nov '18 (CLX18) 50.14s +0.74 0.00 50.14 49.25 1069 49.40 05/26/17 Quote | Opinions | Options
Dec '18 (CLZ18) 50.12s +0.74 49.49 50.24 48.98 31205 49.38 05/26/17 Quote | Opinions | Options
Jan '19 (CLF19) 50.07s +0.74 0.00 50.07 50.07 349 49.33 05/26/17 Quote | Opinions | Options
Feb '19 (CLG19) 50.03s +0.74 0.00 50.03 50.03 204 49.29 05/26/17 Quote | Opinions | Options
Mar '19 (CLH19) 49.99s +0.74 0.00 49.99 49.99 210 49.25 05/26/17 Quote | Opinions | Options
Apr '19 (CLJ19) 49.96s +0.73 0.00 49.96 49.96 97 49.23 05/26/17 Quote | Opinions | Options
May '19 (CLK19) 49.94s +0.72 0.00 49.94 49.94 206 49.22 05/26/17 Quote | Opinions | Options
Jun '19 (CLM19) 49.93s +0.72 49.09 50.00 48.92 986 49.21 05/26/17 Quote | Opinions | Options
Jul '19 (CLN19) 49.90s +0.72 0.00 49.90 49.90 0 49.18 05/26/17 Quote | Opinions | Options
Aug '19 (CLQ19) 49.89s +0.70 0.00 49.89 49.89 0 49.19 05/26/17 Quote | Opinions | Options
Sep '19 (CLU19) 49.89s +0.69 0.00 49.89 49.89 600 49.20 05/26/17 Quote | Opinions | Options
Oct '19 (CLV19) 49.92s +0.68 0.00 49.92 49.92 10 49.24 05/26/17 Quote | Opinions | Options
Nov '19 (CLX19) 49.96s +0.67 0.00 49.96 49.96 20 49.29 05/26/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.02s +0.67 49.37 50.10 49.00 3633 49.35 05/26/17 Quote | Opinions | Options
Jan '20 (CLF20) 50.02s +0.67 0.00 50.02 50.02 10 49.35 05/26/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.03s +0.66 0.00 50.03 50.03 0 49.37 05/26/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.05s +0.66 0.00 50.05 50.05 0 49.39 05/26/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.07s +0.65 0.00 50.07 50.07 0 49.42 05/26/17 Quote | Opinions | Options
May '20 (CLK20) 50.10s +0.65 0.00 50.10 50.10 0 49.45 05/26/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.15s +0.65 0.00 50.15 50.15 0 49.50 05/26/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.14s +0.64 0.00 50.14 50.14 0 49.50 05/26/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.16s +0.64 0.00 50.16 50.16 0 49.52 05/26/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.20s +0.63 0.00 50.20 50.20 0 49.57 05/26/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.27s +0.63 0.00 50.27 50.27 0 49.64 05/26/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.36s +0.62 0.00 50.36 50.36 0 49.74 05/26/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.48s +0.62 49.60 50.48 49.60 650 49.86 05/26/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.51s +0.62 0.00 50.51 50.51 0 49.89 05/26/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.56s +0.62 0.00 50.56 50.56 0 49.94 05/26/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.63s +0.62 0.00 50.63 50.63 0 50.01 05/26/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.72s +0.62 0.00 50.72 50.72 0 50.10 05/26/17 Quote | Opinions | Options
May '21 (CLK21) 50.83s +0.62 0.00 50.83 50.83 0 50.21 05/26/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.96s +0.62 0.00 50.96 50.96 0 50.34 05/26/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.99s +0.62 0.00 50.99 50.99 0 50.37 05/26/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.04s +0.62 0.00 51.04 51.04 0 50.42 05/26/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.12s +0.62 0.00 51.12 51.12 0 50.50 05/26/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.22s +0.62 0.00 51.22 51.22 0 50.60 05/26/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.35s +0.62 0.00 51.35 51.35 0 50.73 05/26/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.50s +0.62 0.00 51.50 51.50 13 50.88 05/26/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.55s +0.62 0.00 51.55 51.55 0 50.93 05/26/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.62s +0.62 0.00 51.62 51.62 0 51.00 05/26/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.71s +0.62 0.00 51.71 51.71 0 51.09 05/26/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.81s +0.61 0.00 51.81 51.81 0 51.20 05/26/17 Quote | Opinions | Options
May '22 (CLK22) 51.93s +0.61 0.00 51.93 51.93 0 51.32 05/26/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.07s +0.61 0.00 52.07 52.07 0 51.46 05/26/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.11s +0.61 0.00 52.11 52.11 0 51.50 05/26/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.18s +0.61 0.00 52.18 52.18 0 51.57 05/26/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.27s +0.61 0.00 52.27 52.27 0 51.66 05/26/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.39s +0.61 0.00 52.39 52.39 0 51.78 05/26/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.53s +0.61 0.00 52.53 52.53 0 51.92 05/26/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.69s +0.61 0.00 52.69 52.69 1 52.08 05/26/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.19s +0.61 0.00 53.19 53.19 0 52.58 05/26/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.70s +0.61 0.00 53.70 53.70 0 53.09 05/26/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.09s +0.61 0.00 54.09 54.09 0 53.48 05/26/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.49s +0.61 0.00 54.49 54.49 0 53.88 05/26/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.71s +0.61 0.00 54.71 54.71 0 54.10 05/26/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.94s +0.61 0.00 54.94 54.94 0 54.33 05/26/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 54 mins ago

Been choppy in 2017
 
Michael Seery - Inside Futures - 55 mins ago

Stuck in the mud
 
Cary Artac - Inside Futures - 1 hr 43 mins ago

High Performance Time and Price Specific Technical Analysis Today, 3 to 5 Days Out, 2 to 3 Weeks Out and 2 to 3 Months Out
 
Bob Hunt - Inside Futures - Fri May 26, 5:50PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us