Commodity Prices for Crude Oil WTI
Delayed Futures - 17:36 - Sunday, March 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) 48.01s +0.32 0.00 48.01 48.01 0 47.69 03/24/17 Quote | Opinions | Options
May '17 (CLK17) 48.25 +0.28 48.12 48.28 47.97 4707 47.97 17:36 Quote | Opinions | Options
Jun '17 (CLM17) 48.78 +0.27 48.69 48.81 48.52 1071 48.51 17:36 Quote | Opinions | Options
Jul '17 (CLN17) 49.15 +0.28 49.07 49.16 48.88 271 48.87 17:36 Quote | Opinions | Options
Aug '17 (CLQ17) 49.40 +0.27 49.31 49.40 49.17 7 49.13 17:18 Quote | Opinions | Options
Sep '17 (CLU17) 49.64 +0.31 49.49 49.64 49.49 26 49.33 17:18 Quote | Opinions | Options
Oct '17 (CLV17) 49.75 +0.27 49.60 49.75 49.58 18 49.48 17:28 Quote | Opinions | Options
Nov '17 (CLX17) 49.76 +0.16 49.76 49.76 49.76 4 49.60 17:00 Quote | Opinions | Options
Dec '17 (CLZ17) 49.97 +0.27 49.88 49.97 49.77 89 49.70 17:33 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) 50.07 +0.14 50.07 50.07 50.07 15 49.93 17:14 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

Favio Poci - Inside Futures - Sun Mar 26, 7:02AM CDT

Weekly market update on several instruments: Elliott Wave & Fibonacci!
 
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...
 

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