Commodity Prices for Crude Oil WTI
Delayed Futures - 14:28 - Saturday, March 25th
[ 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) 48.01s +0.32 0.00 48.01 48.01 0 47.69 03/24/17 Quote | Opinions | Options
May '17 (CLK17) 47.97s +0.27 47.67 48.20 47.54 405396 47.70 03/24/17 Quote | Opinions | Options
Jun '17 (CLM17) 48.51s +0.25 48.21 48.74 48.09 121121 48.26 03/24/17 Quote | Opinions | Options
Jul '17 (CLN17) 48.87s +0.24 48.59 49.10 48.48 44920 48.63 03/24/17 Quote | Opinions | Options
Aug '17 (CLQ17) 49.13s +0.24 48.92 49.33 48.76 20651 48.89 03/24/17 Quote | Opinions | Options
Sep '17 (CLU17) 49.33s +0.23 49.16 49.56 48.97 22260 49.10 03/24/17 Quote | Opinions | Options
Oct '17 (CLV17) 49.48s +0.22 49.31 49.68 49.17 11158 49.26 03/24/17 Quote | Opinions | Options
Nov '17 (CLX17) 49.60s +0.21 49.40 49.76 49.30 6892 49.39 03/24/17 Quote | Opinions | Options
Dec '17 (CLZ17) 49.70s +0.20 49.62 49.93 49.38 33388 49.50 03/24/17 Quote | Opinions | Options
Jan '18 (CLF18) 49.77s +0.19 49.70 49.94 49.48 3087 49.58 03/24/17 Quote | Opinions | Options
Feb '18 (CLG18) 49.83s +0.18 49.67 49.90 49.60 1461 49.65 03/24/17 Quote | Opinions | Options
Mar '18 (CLH18) 49.87s +0.17 49.67 50.06 49.60 3653 49.70 03/24/17 Quote | Opinions | Options
Apr '18 (CLJ18) 49.90s +0.17 49.30 50.13 49.30 914 49.73 03/24/17 Quote | Opinions | Options
May '18 (CLK18) 49.92s +0.16 0.00 49.92 49.92 936 49.76 03/24/17 Quote | Opinions | Options
Jun '18 (CLM18) 49.94s +0.16 49.81 50.15 49.70 5192 49.78 03/24/17 Quote | Opinions | Options
Jul '18 (CLN18) 49.93s +0.16 0.00 49.93 49.93 545 49.77 03/24/17 Quote | Opinions | Options
Aug '18 (CLQ18) 49.92s +0.16 0.00 49.92 49.92 351 49.76 03/24/17 Quote | Opinions | Options
Sep '18 (CLU18) 49.91s +0.16 0.00 49.91 49.91 260 49.75 03/24/17 Quote | Opinions | Options
Oct '18 (CLV18) 49.91s +0.17 0.00 49.91 49.91 144 49.74 03/24/17 Quote | Opinions | Options
Nov '18 (CLX18) 49.91s +0.17 0.00 49.91 49.91 81 49.74 03/24/17 Quote | Opinions | Options
Dec '18 (CLZ18) 49.93s +0.17 49.77 50.13 49.72 6462 49.76 03/24/17 Quote | Opinions | Options
Jan '19 (CLF19) 49.89s +0.17 0.00 49.89 49.89 1 49.72 03/24/17 Quote | Opinions | Options
Feb '19 (CLG19) 49.86s +0.17 0.00 49.86 49.86 10 49.69 03/24/17 Quote | Opinions | Options
Mar '19 (CLH19) 49.84s +0.17 0.00 49.84 49.84 0 49.67 03/24/17 Quote | Opinions | Options
Apr '19 (CLJ19) 49.83s +0.18 0.00 49.83 49.83 0 49.65 03/24/17 Quote | Opinions | Options
May '19 (CLK19) 49.83s +0.18 0.00 49.83 49.83 72 49.65 03/24/17 Quote | Opinions | Options
Jun '19 (CLM19) 49.86s +0.18 49.81 49.87 49.81 233 49.68 03/24/17 Quote | Opinions | Options
Jul '19 (CLN19) 49.85s +0.18 0.00 49.85 49.85 50 49.67 03/24/17 Quote | Opinions | Options
Aug '19 (CLQ19) 49.86s +0.18 0.00 49.86 49.86 0 49.68 03/24/17 Quote | Opinions | Options
Sep '19 (CLU19) 49.88s +0.19 0.00 49.88 49.88 0 49.69 03/24/17 Quote | Opinions | Options
Oct '19 (CLV19) 49.91s +0.19 0.00 49.91 49.91 0 49.72 03/24/17 Quote | Opinions | Options
Nov '19 (CLX19) 49.95s +0.20 0.00 49.95 49.95 10 49.75 03/24/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.00s +0.20 49.81 50.05 49.77 881 49.80 03/24/17 Quote | Opinions | Options
Jan '20 (CLF20) 50.00s +0.20 0.00 50.00 50.00 0 49.80 03/24/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.01s +0.20 0.00 50.01 50.01 0 49.81 03/24/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.03s +0.20 0.00 50.03 50.03 0 49.83 03/24/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.06s +0.20 0.00 50.06 50.06 0 49.86 03/24/17 Quote | Opinions | Options
May '20 (CLK20) 50.09s +0.20 0.00 50.09 50.09 0 49.89 03/24/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.15s +0.20 0.00 50.15 50.15 0 49.95 03/24/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.15s +0.19 0.00 50.15 50.15 0 49.96 03/24/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.18s +0.19 0.00 50.18 50.18 0 49.99 03/24/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.23s +0.19 0.00 50.23 50.23 0 50.04 03/24/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.28s +0.18 0.00 50.28 50.28 0 50.10 03/24/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.36s +0.18 0.00 50.36 50.36 0 50.18 03/24/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.46s +0.18 50.48 50.48 50.37 125 50.28 03/24/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.50s +0.18 0.00 50.50 50.50 0 50.32 03/24/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.55s +0.17 0.00 50.55 50.55 0 50.38 03/24/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.61s +0.17 0.00 50.61 50.61 0 50.44 03/24/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.70s +0.17 0.00 50.70 50.70 0 50.53 03/24/17 Quote | Opinions | Options
May '21 (CLK21) 50.81s +0.17 0.00 50.81 50.81 0 50.64 03/24/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.93s +0.16 0.00 50.93 50.93 0 50.77 03/24/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.95s +0.15 0.00 50.95 50.95 0 50.80 03/24/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.01s +0.15 0.00 51.01 51.01 0 50.86 03/24/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.09s +0.15 0.00 51.09 51.09 0 50.94 03/24/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.18s +0.14 0.00 51.18 51.18 0 51.04 03/24/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.29s +0.14 0.00 51.29 51.29 0 51.15 03/24/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.43s +0.14 0.00 51.43 51.43 50 51.29 03/24/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.49s +0.14 0.00 51.49 51.49 0 51.35 03/24/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.55s +0.14 0.00 51.55 51.55 0 51.41 03/24/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.62s +0.14 0.00 51.62 51.62 0 51.48 03/24/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.70s +0.14 0.00 51.70 51.70 0 51.56 03/24/17 Quote | Opinions | Options
May '22 (CLK22) 51.80s +0.14 0.00 51.80 51.80 0 51.66 03/24/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.92s +0.14 0.00 51.92 51.92 0 51.78 03/24/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.95s +0.14 0.00 51.95 51.95 0 51.81 03/24/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.00s +0.14 0.00 52.00 52.00 0 51.86 03/24/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.08s +0.14 0.00 52.08 52.08 0 51.94 03/24/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.18s +0.14 0.00 52.18 52.18 0 52.04 03/24/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.29s +0.14 0.00 52.29 52.29 0 52.15 03/24/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.43s +0.14 0.00 52.43 52.43 0 52.29 03/24/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.87s +0.14 0.00 52.87 52.87 0 52.73 03/24/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.31s +0.14 53.30 53.31 53.30 1 53.17 03/24/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.68s +0.14 0.00 53.68 53.68 0 53.54 03/24/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.06s +0.14 0.00 54.06 54.06 0 53.92 03/24/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.28s +0.14 0.00 54.28 54.28 0 54.14 03/24/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.51s +0.14 0.00 54.51 54.51 0 54.37 03/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Chris Haverkamp - Inside Futures - Fri Mar 24, 1:02PM CDT

News this week focused on political moves in Brazil & Washington, affecting cattle, oil and the USDA.
 
Russell Tanner - Inside Futures - Fri Mar 24, 9:42AM CDT

 
Andy Waldock - Inside Futures - Fri Mar 24, 9:55AM CDT

Crude oil has been trading roughly sideways for more than two years now, between $40 and $80 per barrel. Recently, the market tested 2016’s high near $58. We noted in several publications that this rally was bound to fail and that rallies above $55 per barrel should be sold. The...
 
Dan Hussey - Inside Futures - Fri Mar 24, 8:39AM CDT

Wednesdays EIA report saw yet another build in crude oil inventories, posting a 5 million barrel increase and renewing bears interests keeping the trade lower. Without any market shaking new news out of the Middle East and OPEC nations, futures traders are left to digest what is quickly becoming...
 

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