Commodity Prices for Crude Oil WTI
Delayed Futures - 00:27 - Friday, May 26th
[ 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) 48.87s -2.48 0.00 48.87 48.87 0 51.35 05/25/17 Quote | Opinions | Options
Jul '17 (CLN17) 48.63 -0.27 48.75 48.95 48.21 52285 48.90 00:27 Quote | Opinions | Options
Aug '17 (CLQ17) 48.85 -0.29 49.00 49.18 48.45 5970 49.14 00:25 Quote | Opinions | Options
Sep '17 (CLU17) 49.04 -0.29 49.21 49.37 48.69 2216 49.33 00:24 Quote | Opinions | Options
Oct '17 (CLV17) 49.22 -0.26 49.36 49.53 48.87 936 49.48 00:25 Quote | Opinions | Options
Nov '17 (CLX17) 49.39 -0.25 49.51 49.69 49.03 633 49.64 00:24 Quote | Opinions | Options
Dec '17 (CLZ17) 49.52 -0.24 49.62 49.84 49.14 2751 49.76 00:24 Quote | Opinions | Options
Jan '18 (CLF18) 49.61 -0.23 49.82 49.82 49.46 73 49.84 00:17 Quote | Opinions | Options
Feb '18 (CLG18) 49.87 +0.01 49.72 49.87 49.72 23 49.86 05/25/17 Quote | Opinions | Options
Mar '18 (CLH18) 49.40 -0.44 49.91 49.91 49.40 204 49.84 05/25/17 Quote | Opinions | Options
Apr '18 (CLJ18) 49.80s -2.13 52.37 52.37 49.52 8335 51.93 05/25/17 Quote | Opinions | Options
May '18 (CLK18) 49.50 -0.23 49.50 49.50 49.50 180 49.73 05/25/17 Quote | Opinions | Options
Jun '18 (CLM18) 49.48 -0.17 49.70 49.70 49.30 1232 49.65 00:21 Quote | Opinions | Options
Jul '18 (CLN18) 49.56s -2.04 49.71 49.71 49.40 4324 51.60 05/25/17 Quote | Opinions | Options
Aug '18 (CLQ18) 49.50s -2.00 50.01 50.03 49.50 2710 51.50 05/25/17 Quote | Opinions | Options
Sep '18 (CLU18) 49.45 -1.96 0.00 49.45 49.45 6504 51.41 05/25/17 Quote | Opinions | Options
Oct '18 (CLV18) 49.42 -1.91 0.00 49.42 49.42 1416 51.33 05/25/17 Quote | Opinions | Options
Nov '18 (CLX18) 49.40 -1.87 0.00 49.40 49.40 1219 51.27 05/25/17 Quote | Opinions | Options
Dec '18 (CLZ18) 49.28 -0.10 49.49 49.50 48.98 1243 49.38 00:24 Quote | Opinions | Options
Jan '19 (CLF19) 49.33s -1.80 0.00 49.33 49.33 426 51.13 05/25/17 Quote | Opinions | Options
Feb '19 (CLG19) 49.29 -1.76 0.00 49.29 49.29 50 51.05 05/25/17 Quote | Opinions | Options
Mar '19 (CLH19) 49.25 -1.73 0.00 49.25 49.25 1053 50.98 05/25/17 Quote | Opinions | Options
Apr '19 (CLJ19) 49.23 -1.70 0.00 49.23 49.23 157 50.93 05/25/17 Quote | Opinions | Options
May '19 (CLK19) 49.22 -1.67 0.00 49.22 49.22 143 50.89 05/25/17 Quote | Opinions | Options
Jun '19 (CLM19) 49.09 -0.12 49.09 49.09 49.09 54 49.21 05/25/17 Quote | Opinions | Options
Jul '19 (CLN19) 49.18s -1.62 0.00 49.18 49.18 96 50.80 05/25/17 Quote | Opinions | Options
Aug '19 (CLQ19) 49.19s -1.59 0.00 49.19 49.19 17 50.78 05/25/17 Quote | Opinions | Options
Sep '19 (CLU19) 49.20s -1.56 0.00 49.20 49.20 34 50.76 05/25/17 Quote | Opinions | Options
Oct '19 (CLV19) 49.24s -1.53 0.00 49.24 49.24 30 50.77 05/25/17 Quote | Opinions | Options
Nov '19 (CLX19) 49.29s -1.50 0.00 49.29 49.29 40 50.79 05/25/17 Quote | Opinions | Options
Dec '19 (CLZ19) 49.30 -0.05 49.37 49.48 49.00 284 49.35 05/25/17 Quote | Opinions | Options
Jan '20 (CLF20) 49.35s -1.46 0.00 49.35 49.35 0 50.81 05/25/17 Quote | Opinions | Options
Feb '20 (CLG20) 49.37s -1.44 0.00 49.37 49.37 0 50.81 05/25/17 Quote | Opinions | Options
Mar '20 (CLH20) 49.39s -1.42 0.00 49.39 49.39 0 50.81 05/25/17 Quote | Opinions | Options
Apr '20 (CLJ20) 49.42s -1.40 0.00 49.42 49.42 0 50.82 05/25/17 Quote | Opinions | Options
May '20 (CLK20) 49.45s -1.38 0.00 49.45 49.45 0 50.83 05/25/17 Quote | Opinions | Options
Jun '20 (CLM20) 49.50s -1.36 0.00 49.50 49.50 11 50.86 05/25/17 Quote | Opinions | Options
Jul '20 (CLN20) 49.50s -1.34 0.00 49.50 49.50 0 50.84 05/25/17 Quote | Opinions | Options
Aug '20 (CLQ20) 49.52s -1.32 0.00 49.52 49.52 0 50.84 05/25/17 Quote | Opinions | Options
Sep '20 (CLU20) 49.57s -1.30 0.00 49.57 49.57 0 50.87 05/25/17 Quote | Opinions | Options
Oct '20 (CLV20) 49.64s -1.28 0.00 49.64 49.64 0 50.92 05/25/17 Quote | Opinions | Options
Nov '20 (CLX20) 49.74s -1.26 0.00 49.74 49.74 0 51.00 05/25/17 Quote | Opinions | Options
Dec '20 (CLZ20) 49.60 -0.26 49.60 49.60 49.60 8 49.86 05/25/17 Quote | Opinions | Options
Jan '21 (CLF21) 49.89s -1.23 0.00 49.89 49.89 0 51.12 05/25/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.94s -1.22 0.00 49.94 49.94 0 51.16 05/25/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.01s -1.21 0.00 50.01 50.01 0 51.22 05/25/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.10s -1.20 0.00 50.10 50.10 0 51.30 05/25/17 Quote | Opinions | Options
May '21 (CLK21) 50.21s -1.19 0.00 50.21 50.21 0 51.40 05/25/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.34s -1.18 0.00 50.34 50.34 0 51.52 05/25/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.37s -1.17 0.00 50.37 50.37 0 51.54 05/25/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.42s -1.16 0.00 50.42 50.42 0 51.58 05/25/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.50s -1.15 0.00 50.50 50.50 0 51.65 05/25/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.60s -1.14 0.00 50.60 50.60 0 51.74 05/25/17 Quote | Opinions | Options
Nov '21 (CLX21) 50.73s -1.13 0.00 50.73 50.73 0 51.86 05/25/17 Quote | Opinions | Options
Dec '21 (CLZ21) 50.88s -1.12 52.27 52.39 50.75 308 52.00 05/25/17 Quote | Opinions | Options
Jan '22 (CLF22) 50.93s -1.12 0.00 50.93 50.93 0 52.05 05/25/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.00s -1.12 0.00 51.00 51.00 0 52.12 05/25/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.09s -1.12 0.00 51.09 51.09 0 52.21 05/25/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.20s -1.12 0.00 51.20 51.20 0 52.32 05/25/17 Quote | Opinions | Options
May '22 (CLK22) 51.32s -1.12 0.00 51.32 51.32 0 52.44 05/25/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.46s -1.12 0.00 51.46 51.46 0 52.58 05/25/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.50s -1.12 0.00 51.50 51.50 0 52.62 05/25/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.57s -1.12 0.00 51.57 51.57 0 52.69 05/25/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.66s -1.12 0.00 51.66 51.66 0 52.78 05/25/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.78s -1.12 0.00 51.78 51.78 0 52.90 05/25/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.92s -1.12 0.00 51.92 51.92 0 53.04 05/25/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.08s -1.12 52.48 53.54 51.85 62 53.20 05/25/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.58s -1.12 0.00 52.58 52.58 0 53.70 05/25/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.09 -1.12 0.00 53.09 53.09 0 54.21 05/25/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.48s -1.12 0.00 53.48 53.48 0 54.60 05/25/17 Quote | Opinions | Options
Dec '24 (CLZ24) 53.88s -1.12 0.00 53.88 53.88 0 55.00 05/25/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.10s -1.12 0.00 54.10 54.10 0 55.22 05/25/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.33s -1.12 0.00 54.33 54.33 0 55.45 05/25/17 Quote | Opinions | Options

Futures Commentary and Analysis

Layne Hermansen - Inside Futures - 35 mins ago

Prices returning to previous trend lines
 
Ben DiCostanzo - Inside Futures - Thu May 25, 9:07PM CDT

Livestock Levels
 
Dan Hussey - Inside Futures - Thu May 25, 4:06PM CDT

With WTI Crude futures trading down $2.73 in the July contract, it’s become clear the market was not impressed in their initial reaction to the continuation of OPEC production cuts.In an impressive sell off of 5%, the larger range bound dynamics (below 55, but above 40) continue to rein...
 
Burton Schlichter - Inside Futures - Thu May 25, 3:12PM CDT

TRADE UPDATE #1
 

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