Commodity Prices for Crude Oil WTI
Delayed Futures - 12:53 - Saturday, February 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) 53.97s -0.50 0.00 53.97 53.97 0 54.47 02/24/17 Quote | Opinions | Options
Apr '17 (CLJ17) 53.99s -0.46 54.33 54.51 53.76 380095 54.45 02/24/17 Quote | Opinions | Options
May '17 (CLK17) 54.32s -0.44 54.62 54.81 54.09 80738 54.76 02/24/17 Quote | Opinions | Options
Jun '17 (CLM17) 54.56s -0.40 54.84 55.01 54.32 58566 54.96 02/24/17 Quote | Opinions | Options
Jul '17 (CLN17) 54.76s -0.37 55.04 55.19 54.54 21361 55.13 02/24/17 Quote | Opinions | Options
Aug '17 (CLQ17) 54.89s -0.34 55.09 55.27 54.67 16888 55.23 02/24/17 Quote | Opinions | Options
Sep '17 (CLU17) 54.94s -0.33 55.16 55.28 54.72 14254 55.27 02/24/17 Quote | Opinions | Options
Oct '17 (CLV17) 54.94s -0.33 55.30 55.30 54.75 6353 55.27 02/24/17 Quote | Opinions | Options
Nov '17 (CLX17) 54.92s -0.33 55.06 55.15 54.76 4944 55.25 02/24/17 Quote | Opinions | Options
Dec '17 (CLZ17) 54.89s -0.33 55.10 55.27 54.74 48382 55.22 02/24/17 Quote | Opinions | Options
Jan '18 (CLF18) 54.83s -0.33 55.00 55.07 54.72 2947 55.16 02/24/17 Quote | Opinions | Options
Feb '18 (CLG18) 54.76s -0.33 54.91 55.02 54.72 2254 55.09 02/24/17 Quote | Opinions | Options
Mar '18 (CLH18) 54.68s -0.33 54.94 54.95 54.64 2431 55.01 02/24/17 Quote | Opinions | Options
Apr '18 (CLJ18) 54.61s -0.32 0.00 54.61 54.61 1211 54.93 02/24/17 Quote | Opinions | Options
May '18 (CLK18) 54.52s -0.32 0.00 54.52 54.52 546 54.84 02/24/17 Quote | Opinions | Options
Jun '18 (CLM18) 54.43s -0.32 54.65 54.77 54.40 9172 54.75 02/24/17 Quote | Opinions | Options
Jul '18 (CLN18) 54.32s -0.32 0.00 54.32 54.32 420 54.64 02/24/17 Quote | Opinions | Options
Aug '18 (CLQ18) 54.22s -0.31 0.00 54.22 54.22 149 54.53 02/24/17 Quote | Opinions | Options
Sep '18 (CLU18) 54.13s -0.31 0.00 54.13 54.13 262 54.44 02/24/17 Quote | Opinions | Options
Oct '18 (CLV18) 54.06s -0.30 0.00 54.06 54.06 42 54.36 02/24/17 Quote | Opinions | Options
Nov '18 (CLX18) 54.00s -0.30 0.00 54.00 54.00 156 54.30 02/24/17 Quote | Opinions | Options
Dec '18 (CLZ18) 53.97s -0.29 54.17 54.38 53.92 22054 54.26 02/24/17 Quote | Opinions | Options
Jan '19 (CLF19) 53.87s -0.28 0.00 53.87 53.87 279 54.15 02/24/17 Quote | Opinions | Options
Feb '19 (CLG19) 53.78s -0.27 0.00 53.78 53.78 39 54.05 02/24/17 Quote | Opinions | Options
Mar '19 (CLH19) 53.70s -0.27 0.00 53.70 53.70 204 53.97 02/24/17 Quote | Opinions | Options
Apr '19 (CLJ19) 53.63s -0.27 0.00 53.63 53.63 31 53.90 02/24/17 Quote | Opinions | Options
May '19 (CLK19) 53.57s -0.26 0.00 53.57 53.57 0 53.83 02/24/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.54s -0.26 53.50 53.54 53.50 1193 53.80 02/24/17 Quote | Opinions | Options
Jul '19 (CLN19) 53.47s -0.26 0.00 53.47 53.47 5 53.73 02/24/17 Quote | Opinions | Options
Aug '19 (CLQ19) 53.42s -0.26 0.00 53.42 53.42 10 53.68 02/24/17 Quote | Opinions | Options
Sep '19 (CLU19) 53.38s -0.26 0.00 53.38 53.38 18 53.64 02/24/17 Quote | Opinions | Options
Oct '19 (CLV19) 53.35s -0.26 0.00 53.35 53.35 0 53.61 02/24/17 Quote | Opinions | Options
Nov '19 (CLX19) 53.33s -0.26 0.00 53.33 53.33 0 53.59 02/24/17 Quote | Opinions | Options
Dec '19 (CLZ19) 53.33s -0.26 53.63 53.71 53.27 2968 53.59 02/24/17 Quote | Opinions | Options
Jan '20 (CLF20) 53.27s -0.26 0.00 53.27 53.27 0 53.53 02/24/17 Quote | Opinions | Options
Feb '20 (CLG20) 53.22s -0.26 0.00 53.22 53.22 0 53.48 02/24/17 Quote | Opinions | Options
Mar '20 (CLH20) 53.18s -0.25 0.00 53.18 53.18 0 53.43 02/24/17 Quote | Opinions | Options
Apr '20 (CLJ20) 53.14s -0.25 0.00 53.14 53.14 0 53.39 02/24/17 Quote | Opinions | Options
May '20 (CLK20) 53.12s -0.25 0.00 53.12 53.12 0 53.37 02/24/17 Quote | Opinions | Options
Jun '20 (CLM20) 53.11s -0.25 0.00 53.11 53.11 30 53.36 02/24/17 Quote | Opinions | Options
Jul '20 (CLN20) 53.05s -0.25 0.00 53.05 53.05 0 53.30 02/24/17 Quote | Opinions | Options
Aug '20 (CLQ20) 53.01s -0.25 0.00 53.01 53.01 0 53.26 02/24/17 Quote | Opinions | Options
Sep '20 (CLU20) 52.99s -0.25 0.00 52.99 52.99 0 53.24 02/24/17 Quote | Opinions | Options
Oct '20 (CLV20) 52.99s -0.25 0.00 52.99 52.99 0 53.24 02/24/17 Quote | Opinions | Options
Nov '20 (CLX20) 53.00s -0.25 0.00 53.00 53.00 0 53.25 02/24/17 Quote | Opinions | Options
Dec '20 (CLZ20) 53.03s -0.25 53.00 53.03 53.00 559 53.28 02/24/17 Quote | Opinions | Options
Jan '21 (CLF21) 53.01s -0.25 0.00 53.01 53.01 0 53.26 02/24/17 Quote | Opinions | Options
Feb '21 (CLG21) 53.01s -0.25 0.00 53.01 53.01 0 53.26 02/24/17 Quote | Opinions | Options
Mar '21 (CLH21) 53.03s -0.24 0.00 53.03 53.03 0 53.27 02/24/17 Quote | Opinions | Options
Apr '21 (CLJ21) 53.06s -0.24 0.00 53.06 53.06 0 53.30 02/24/17 Quote | Opinions | Options
May '21 (CLK21) 53.11s -0.24 0.00 53.11 53.11 0 53.35 02/24/17 Quote | Opinions | Options
Jun '21 (CLM21) 53.19s -0.23 0.00 53.19 53.19 0 53.42 02/24/17 Quote | Opinions | Options
Jul '21 (CLN21) 53.17s -0.23 0.00 53.17 53.17 0 53.40 02/24/17 Quote | Opinions | Options
Aug '21 (CLQ21) 53.17s -0.23 0.00 53.17 53.17 0 53.40 02/24/17 Quote | Opinions | Options
Sep '21 (CLU21) 53.19s -0.23 0.00 53.19 53.19 0 53.42 02/24/17 Quote | Opinions | Options
Oct '21 (CLV21) 53.23s -0.23 0.00 53.23 53.23 0 53.46 02/24/17 Quote | Opinions | Options
Nov '21 (CLX21) 53.30s -0.22 0.00 53.30 53.30 0 53.52 02/24/17 Quote | Opinions | Options
Dec '21 (CLZ21) 53.39s -0.22 0.00 53.39 53.39 97 53.61 02/24/17 Quote | Opinions | Options
Jan '22 (CLF22) 53.40s -0.22 0.00 53.40 53.40 0 53.62 02/24/17 Quote | Opinions | Options
Feb '22 (CLG22) 53.43s -0.22 0.00 53.43 53.43 0 53.65 02/24/17 Quote | Opinions | Options
Mar '22 (CLH22) 53.48s -0.22 0.00 53.48 53.48 0 53.70 02/24/17 Quote | Opinions | Options
Apr '22 (CLJ22) 53.54s -0.22 0.00 53.54 53.54 0 53.76 02/24/17 Quote | Opinions | Options
May '22 (CLK22) 53.62s -0.22 0.00 53.62 53.62 0 53.84 02/24/17 Quote | Opinions | Options
Jun '22 (CLM22) 53.72s -0.22 0.00 53.72 53.72 0 53.94 02/24/17 Quote | Opinions | Options
Jul '22 (CLN22) 53.71s -0.22 0.00 53.71 53.71 0 53.93 02/24/17 Quote | Opinions | Options
Aug '22 (CLQ22) 53.74s -0.22 0.00 53.74 53.74 0 53.96 02/24/17 Quote | Opinions | Options
Sep '22 (CLU22) 53.79s -0.22 0.00 53.79 53.79 0 54.01 02/24/17 Quote | Opinions | Options
Oct '22 (CLV22) 53.86s -0.22 0.00 53.86 53.86 0 54.08 02/24/17 Quote | Opinions | Options
Nov '22 (CLX22) 53.96s -0.22 0.00 53.96 53.96 0 54.18 02/24/17 Quote | Opinions | Options
Dec '22 (CLZ22) 54.08s -0.22 0.00 54.08 54.08 19 54.30 02/24/17 Quote | Opinions | Options
Jun '23 (CLM23) 54.49s -0.22 0.00 54.49 54.49 0 54.71 02/24/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.91s -0.22 0.00 54.91 54.91 11 55.13 02/24/17 Quote | Opinions | Options
Jun '24 (CLM24) 55.21s -0.22 0.00 55.21 55.21 0 55.43 02/24/17 Quote | Opinions | Options
Dec '24 (CLZ24) 55.51s -0.22 0.00 55.51 55.51 0 55.73 02/24/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.66s -0.22 0.00 55.66 55.66 0 55.88 02/24/17 Quote | Opinions | Options
Dec '25 (CLZ25) 55.81s -0.22 0.00 55.81 55.81 0 56.03 02/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 1 hr 50 mins ago

I Think Higher Prices Are Ahead
 
Daniel D. Burke - Inside Futures - Fri Feb 24, 4:54PM CST

Sell 6AH17
 
Layne Hermansen - Inside Futures - Fri Feb 24, 11:03AM CST

Prepare for big down move next week
 
Phil Flynn - Inside Futures - Fri Feb 24, 8:35AM CST

There are 9 million reasons to get excited about the U.S. energy industry as U.S. oil production got back over 9 million barrels a day last week and U.S. energy exports are at a modern record all-time high. Still, oil prices closed at the highest level in 19 months as the uptick in production is...
 

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