Commodity Prices for Crude Oil WTI
Daily Futures - Thursday, April 27th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 49.00s -0.58 0.00 49.00 49.00 0 0 Quote | Opinions | Options
Jun '17 (CLM17) 48.97s -0.65 49.22 49.43 48.20 750914 602246 Quote | Opinions | Options
Jul '17 (CLN17) 49.31s -0.65 49.52 49.76 48.55 243224 236775 Quote | Opinions | Options
Aug '17 (CLQ17) 49.56s -0.65 49.81 50.00 48.80 98143 108931 Quote | Opinions | Options
Sep '17 (CLU17) 49.80s -0.65 50.05 50.25 49.06 73500 189206 Quote | Opinions | Options
Oct '17 (CLV17) 50.01s -0.66 50.39 50.41 49.30 28609 81311 Quote | Opinions | Options
Nov '17 (CLX17) 50.18s -0.66 50.57 50.61 49.59 13882 63065 Quote | Opinions | Options
Dec '17 (CLZ17) 50.32s -0.66 50.68 50.78 49.63 76586 285259 Quote | Opinions | Options
Jan '18 (CLF18) 50.42s -0.66 50.82 50.85 49.85 5388 62240 Quote | Opinions | Options
Feb '18 (CLG18) 50.47s -0.66 50.70 50.73 49.90 4399 34806 Quote | Opinions | Options
Mar '18 (CLH18) 50.49s -0.66 50.97 50.97 49.88 5763 55503 Quote | Opinions | Options
Apr '18 (CLJ18) 50.48s -0.67 50.18 50.62 49.97 3331 20257 Quote | Opinions | Options
May '18 (CLK18) 50.44s -0.68 50.88 50.90 50.02 1655 17380 Quote | Opinions | Options
Jun '18 (CLM18) 50.39s -0.68 50.83 50.85 49.88 19334 93351 Quote | Opinions | Options
Jul '18 (CLN18) 50.33s -0.68 0.00 50.33 50.13 3152 13630 Quote | Opinions | Options
Aug '18 (CLQ18) 50.28s -0.68 0.00 50.28 50.28 3754 11862 Quote | Opinions | Options
Sep '18 (CLU18) 50.24s -0.68 0.00 50.24 50.10 7204 25222 Quote | Opinions | Options
Oct '18 (CLV18) 50.20s -0.68 49.80 50.20 49.80 1539 8577 Quote | Opinions | Options
Nov '18 (CLX18) 50.18s -0.67 0.00 50.18 50.18 1038 13256 Quote | Opinions | Options
Dec '18 (CLZ18) 50.16s -0.67 50.63 50.66 49.75 27501 136070 Quote | Opinions | Options
Jan '19 (CLF19) 50.12s -0.67 0.00 50.12 50.12 96 12993 Quote | Opinions | Options
Feb '19 (CLG19) 50.08s -0.67 0.00 50.08 50.08 74 2355 Quote | Opinions | Options
Mar '19 (CLH19) 50.04s -0.67 0.00 50.04 50.04 600 14087 Quote | Opinions | Options
Apr '19 (CLJ19) 50.02s -0.67 0.00 50.02 49.87 12 1809 Quote | Opinions | Options
May '19 (CLK19) 50.01s -0.68 0.00 50.01 49.88 13 1432 Quote | Opinions | Options
Jun '19 (CLM19) 50.02s -0.68 50.49 50.51 49.70 1128 17718 Quote | Opinions | Options
Jul '19 (CLN19) 50.01s -0.68 0.00 50.01 50.01 6 1709 Quote | Opinions | Options
Aug '19 (CLQ19) 50.03s -0.68 0.00 50.03 50.03 6 314 Quote | Opinions | Options
Sep '19 (CLU19) 50.06s -0.68 0.00 50.06 50.06 300 3996 Quote | Opinions | Options
Oct '19 (CLV19) 50.09s -0.68 0.00 50.09 50.09 10 1099 Quote | Opinions | Options
Nov '19 (CLX19) 50.13s -0.68 0.00 50.13 50.13 20 591 Quote | Opinions | Options
Dec '19 (CLZ19) 50.19s -0.68 50.69 50.72 49.90 4296 48944 Quote | Opinions | Options
Jan '20 (CLF20) 50.18s -0.68 0.00 50.18 50.18 0 570 Quote | Opinions | Options
Feb '20 (CLG20) 50.18s -0.68 0.00 50.18 50.18 0 1007 Quote | Opinions | Options
Mar '20 (CLH20) 50.19s -0.69 0.00 50.19 50.19 0 618 Quote | Opinions | Options
Apr '20 (CLJ20) 50.22s -0.70 0.00 50.22 50.22 0 0 Quote | Opinions | Options
May '20 (CLK20) 50.27s -0.70 0.00 50.27 50.27 0 0 Quote | Opinions | Options
Jun '20 (CLM20) 50.33s -0.70 0.00 50.33 50.33 0 3208 Quote | Opinions | Options
Jul '20 (CLN20) 50.32s -0.70 0.00 50.32 50.32 0 0 Quote | Opinions | Options
Aug '20 (CLQ20) 50.33s -0.71 0.00 50.33 50.33 0 0 Quote | Opinions | Options
Sep '20 (CLU20) 50.37s -0.71 0.00 50.37 50.37 0 0 Quote | Opinions | Options
Oct '20 (CLV20) 50.42s -0.72 0.00 50.42 50.42 0 1 Quote | Opinions | Options
Nov '20 (CLX20) 50.50s -0.72 0.00 50.50 50.50 0 0 Quote | Opinions | Options
Dec '20 (CLZ20) 50.60s -0.72 51.18 51.20 50.48 1014 13502 Quote | Opinions | Options
Jan '21 (CLF21) 50.63s -0.72 0.00 50.63 50.63 0 0 Quote | Opinions | Options
Feb '21 (CLG21) 50.67s -0.72 0.00 50.67 50.67 0 0 Quote | Opinions | Options
Mar '21 (CLH21) 50.73s -0.72 0.00 50.73 50.73 0 0 Quote | Opinions | Options
Apr '21 (CLJ21) 50.81s -0.72 0.00 50.81 50.81 0 0 Quote | Opinions | Options
May '21 (CLK21) 50.92s -0.72 0.00 50.92 50.92 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 51.05s -0.72 0.00 51.05 51.05 0 400 Quote | Opinions | Options
Jul '21 (CLN21) 51.06s -0.72 0.00 51.06 51.06 0 0 Quote | Opinions | Options
Aug '21 (CLQ21) 51.11s -0.72 0.00 51.11 51.11 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 51.19s -0.72 0.00 51.19 51.19 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 51.29s -0.72 0.00 51.29 51.29 0 1 Quote | Opinions | Options
Nov '21 (CLX21) 51.40s -0.72 0.00 51.40 51.40 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 51.54s -0.72 51.96 51.96 51.53 197 4932 Quote | Opinions | Options
Jan '22 (CLF22) 51.59s -0.72 0.00 51.59 51.59 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 51.65s -0.72 0.00 51.65 51.65 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 51.73s -0.72 0.00 51.73 51.73 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 51.82s -0.72 0.00 51.82 51.82 0 0 Quote | Opinions | Options
May '22 (CLK22) 51.93s -0.72 0.00 51.93 51.93 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 52.05s -0.72 0.00 52.05 52.05 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 52.09s -0.72 0.00 52.09 52.09 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 52.15s -0.72 0.00 52.15 52.15 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 52.24s -0.72 0.00 52.24 52.24 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 52.34s -0.72 0.00 52.34 52.34 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 52.46s -0.72 0.00 52.46 52.46 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 52.60s -0.72 0.00 52.60 52.60 20 388 Quote | Opinions | Options
Jun '23 (CLM23) 53.06s -0.72 0.00 53.06 53.06 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 53.53s -0.72 0.00 53.53 53.53 2 143 Quote | Opinions | Options
Jun '24 (CLM24) 53.92s -0.72 0.00 53.92 53.92 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 54.33s -0.72 0.00 54.33 54.33 0 9 Quote | Opinions | Options
Jun '25 (CLM25) 54.55s -0.72 0.00 54.55 54.55 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 54.78s -0.72 0.00 54.78 54.78 0 10 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 1 hr 25 mins ago

Yesterday the economic news reported didn't move the markets by much. Today we have Advance GDP and about 6 other reports. Will the markets react the same? Read on to learn more...
 
Gregor Horvat - Inside Futures - 1 hr 34 mins ago

AUDNZD is at a new high, now in wave 5) which is underway to one of short-term Fib. levels that can also turn out to be a resistance for a top in place.
 
Dan Hussey - Inside Futures - Thu Apr 27, 9:52PM CDT

The recent draw on inventories was over 3 times the anticipated consumption, however, June ’17 WTI crude futures clearly were not impressed as they continued to sell off after this news.
 
ElliottWave-Forecast - Inside Futures - Thu Apr 27, 9:50PM CDT

USDCAD shows an incomplete sequence from 4/13 low favoring higher. Near term,while pullbacks stay above 1.3406, expect pair to extend higher
 

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