Commodity Prices for Crude Oil WTI
Delayed Futures - 09:58 - Monday, May 29th
[ 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) 50.09 +0.29 49.93 50.12 49.51 114900 49.80 09:58 Quote | Opinions | Options
Aug '17 (CLQ17) 50.35 +0.30 50.23 50.35 49.75 10660 50.05 09:58 Quote | Opinions | Options
Sep '17 (CLU17) 50.53 +0.30 50.40 50.53 49.95 1877 50.23 09:58 Quote | Opinions | Options
Oct '17 (CLV17) 50.62 +0.26 50.46 50.62 50.08 1310 50.36 09:53 Quote | Opinions | Options
Nov '17 (CLX17) 50.78 +0.29 50.61 50.78 50.22 782 50.49 09:57 Quote | Opinions | Options
Dec '17 (CLZ17) 50.85 +0.26 50.68 50.88 50.34 3247 50.59 09:56 Quote | Opinions | Options
Jan '18 (CLF18) 50.90 +0.24 50.73 50.90 50.48 320 50.66 09:51 Quote | Opinions | Options
Feb '18 (CLG18) 50.73 +0.05 50.73 50.73 50.73 195 50.68 02:42 Quote | Opinions | Options
Mar '18 (CLH18) 50.92 +0.26 50.92 50.92 50.92 513 50.66 09:55 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) 50.56 +0.02 50.56 50.56 50.56 0 50.54 05/28/17 Quote | Opinions | Options
Jun '18 (CLM18) 50.66 +0.21 50.66 50.66 50.29 738 50.45 09:32 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) 50.39 +0.27 50.36 50.39 49.93 1319 50.12 09:58 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) 50.28 +0.36 50.10 50.28 49.92 280 49.92 09:52 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) 50.50 +0.02 50.40 50.50 50.40 0 50.48 05/28/17 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

Bruce Levy - Inside Futures - 41 mins ago

In this issue we review Oil, EMD, Copper and Soybeans.
 
Daniel D. Burke - Inside Futures - Fri May 26, 11:42AM CDT

GOLD PUSHES THROUGH 1262
 
Layne Hermansen - Inside Futures - Fri May 26, 1:23PM CDT

Daily Charts
 
Phil Flynn - Inside Futures - Fri May 26, 7:56AM CDT

Why do you build us up with oil cuts baby, just to let us down and mess us around. And then worst of all, you don’t extend production cuts when you say you will, but supply will fall still. Shale needs you to keep on drilling, we have known that from the start. So cut [...]
 

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