Commodity Prices for Crude Oil WTI
Delayed Futures - 13:30 - Thursday, March 30th
[ 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) 49.47s +1.10 0.00 49.47 49.47 0 48.37 03/29/17 Quote | Opinions | Options
May '17 (CLK17) 50.29 +0.78 49.60 50.47 49.27 536056 49.51 13:30 Quote | Opinions | Options
Jun '17 (CLM17) 50.73 +0.73 50.05 50.89 49.73 191166 50.00 13:30 Quote | Opinions | Options
Jul '17 (CLN17) 51.05 +0.70 50.44 51.21 50.08 66540 50.35 13:30 Quote | Opinions | Options
Aug '17 (CLQ17) 51.29 +0.70 50.61 51.44 50.34 29425 50.59 13:30 Quote | Opinions | Options
Sep '17 (CLU17) 51.46 +0.70 50.75 51.60 50.50 35781 50.76 13:30 Quote | Opinions | Options
Oct '17 (CLV17) 51.55 +0.67 50.85 51.69 50.61 17936 50.88 13:29 Quote | Opinions | Options
Nov '17 (CLX17) 51.63 +0.67 50.95 51.79 50.72 8883 50.96 13:29 Quote | Opinions | Options
Dec '17 (CLZ17) 51.70 +0.69 51.00 51.84 50.70 69569 51.01 13:30 Quote | Opinions | Options
Jan '18 (CLF18) 51.79 +0.75 50.94 51.79 50.82 5491 51.04 13:28 Quote | Opinions | Options
Feb '18 (CLG18) 51.77 +0.72 50.96 51.78 50.83 2592 51.05 13:27 Quote | Opinions | Options
Mar '18 (CLH18) 51.68 +0.63 51.01 51.79 50.83 6041 51.05 13:29 Quote | Opinions | Options
Apr '18 (CLJ18) 51.75 +0.72 51.60 51.75 51.60 1210 51.03 13:12 Quote | Opinions | Options
May '18 (CLK18) 50.50 -0.50 50.50 50.50 50.50 702 51.00 13:29 Quote | Opinions | Options
Jun '18 (CLM18) 51.53 +0.57 50.94 51.66 50.70 8506 50.96 13:29 Quote | Opinions | Options
Jul '18 (CLN18) 50.90s +0.70 0.00 50.90 50.90 850 50.20 03/29/17 Quote | Opinions | Options
Aug '18 (CLQ18) 50.84s +0.68 0.00 50.84 50.84 496 50.16 03/29/17 Quote | Opinions | Options
Sep '18 (CLU18) 50.77s +0.65 0.00 50.77 50.77 543 50.12 03/29/17 Quote | Opinions | Options
Oct '18 (CLV18) 50.79 +0.08 50.79 50.79 50.79 24 50.71 13:25 Quote | Opinions | Options
Nov '18 (CLX18) 51.24 +0.58 51.00 51.24 51.00 349 50.66 10:52 Quote | Opinions | Options
Dec '18 (CLZ18) 51.25 +0.62 50.64 51.34 50.42 18782 50.63 13:29 Quote | Opinions | Options
Jan '19 (CLF19) 50.55s +0.55 0.00 50.55 50.55 186 50.00 03/29/17 Quote | Opinions | Options
Feb '19 (CLG19) 50.49s +0.53 0.00 50.49 50.49 0 49.96 03/29/17 Quote | Opinions | Options
Mar '19 (CLH19) 50.98 +0.53 50.81 50.98 50.81 126 50.45 10:14 Quote | Opinions | Options
Apr '19 (CLJ19) 50.41s +0.48 0.00 50.41 50.41 0 49.93 03/29/17 Quote | Opinions | Options
May '19 (CLK19) 50.38s +0.46 0.00 50.38 50.38 0 49.92 03/29/17 Quote | Opinions | Options
Jun '19 (CLM19) 50.90 +0.52 50.31 50.90 50.31 694 50.38 12:36 Quote | Opinions | Options
Jul '19 (CLN19) 50.34s +0.42 0.00 50.34 50.34 0 49.92 03/29/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.32s +0.40 0.00 50.32 50.32 0 49.92 03/29/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.33s +0.39 0.00 50.33 50.33 0 49.94 03/29/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.34s +0.37 0.00 50.34 50.34 0 49.97 03/29/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.36s +0.35 0.00 50.36 50.36 0 50.01 03/29/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.95 +0.56 50.30 51.06 50.30 2890 50.39 13:29 Quote | Opinions | Options
Jan '20 (CLF20) 50.36s +0.31 0.00 50.36 50.36 2 50.05 03/29/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.36s +0.30 0.00 50.36 50.36 0 50.06 03/29/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.36s +0.28 0.00 50.36 50.36 0 50.08 03/29/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.37s +0.27 0.00 50.37 50.37 0 50.10 03/29/17 Quote | Opinions | Options
May '20 (CLK20) 50.39s +0.26 0.00 50.39 50.39 0 50.13 03/29/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.43s +0.24 0.00 50.43 50.43 4 50.19 03/29/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.41s +0.22 0.00 50.41 50.41 0 50.19 03/29/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.43s +0.21 0.00 50.43 50.43 0 50.22 03/29/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.45s +0.19 0.00 50.45 50.45 0 50.26 03/29/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.48s +0.17 0.00 50.48 50.48 0 50.31 03/29/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.54s +0.16 0.00 50.54 50.54 0 50.38 03/29/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.13 +0.51 50.95 51.13 50.95 392 50.62 12:16 Quote | Opinions | Options
Jan '21 (CLF21) 50.64s +0.14 0.00 50.64 50.64 0 50.50 03/29/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.68s +0.13 0.00 50.68 50.68 0 50.55 03/29/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.74s +0.13 0.00 50.74 50.74 0 50.61 03/29/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.82s +0.12 0.00 50.82 50.82 0 50.70 03/29/17 Quote | Opinions | Options
May '21 (CLK21) 50.92s +0.12 0.00 50.92 50.92 0 50.80 03/29/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.04s +0.12 0.00 51.04 51.04 0 50.92 03/29/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.06s +0.12 0.00 51.06 51.06 0 50.94 03/29/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.10s +0.11 0.00 51.10 51.10 0 50.99 03/29/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.17s +0.10 0.00 51.17 51.17 0 51.07 03/29/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.26s +0.10 0.00 51.26 51.26 0 51.16 03/29/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.36s +0.09 0.00 51.36 51.36 0 51.27 03/29/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.49s +0.09 51.50 51.50 51.49 30 51.40 03/29/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.55s +0.09 0.00 51.55 51.55 0 51.46 03/29/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.61s +0.09 0.00 51.61 51.61 0 51.52 03/29/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.68s +0.09 0.00 51.68 51.68 0 51.59 03/29/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.76s +0.09 0.00 51.76 51.76 0 51.67 03/29/17 Quote | Opinions | Options
May '22 (CLK22) 51.86s +0.09 0.00 51.86 51.86 0 51.77 03/29/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.98s +0.09 0.00 51.98 51.98 0 51.89 03/29/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.01s +0.09 0.00 52.01 52.01 0 51.92 03/29/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.06s +0.09 0.00 52.06 52.06 0 51.97 03/29/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.14s +0.09 0.00 52.14 52.14 0 52.05 03/29/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.24s +0.09 0.00 52.24 52.24 0 52.15 03/29/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.35s +0.09 0.00 52.35 52.35 0 52.26 03/29/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.49s +0.09 52.51 52.51 52.49 17 52.40 03/29/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.93s +0.09 0.00 52.93 52.93 0 52.84 03/29/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.37s +0.09 0.00 53.37 53.37 2 53.28 03/29/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.74s +0.09 0.00 53.74 53.74 0 53.65 03/29/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.12s +0.09 0.00 54.12 54.12 0 54.03 03/29/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.34s +0.09 0.00 54.34 54.34 0 54.25 03/29/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.57s +0.09 0.00 54.57 54.57 0 54.48 03/29/17 Quote | Opinions | Options

Futures Commentary and Analysis

Leslie Burton - Inside Futures - 11 mins ago

Swiss Franc (June 2017)
 
Thomas Bills - Inside Futures - 28 mins ago

CRB Index poised for a nice upside move?
 
Layne Hermansen - Inside Futures - 1 hr 7 mins ago

Record piglets and production coming.
 
Jerry Welch - Inside Futures - Thu Mar 30, 10:26AM CDT

Time to go to the bank with short cattle and long hogs.
 

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