Commodity Prices for Crude Oil WTI
Delayed Futures - 16:45 - Friday, April 28th
[ 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) 49.00s -0.58 0.00 49.00 49.00 0 49.58 04/27/17 Quote | Opinions | Options
Jun '17 (CLM17) 49.33s +0.36 49.27 49.76 48.80 613757 48.97 04/28/17 Quote | Opinions | Options
Jul '17 (CLN17) 49.62s +0.31 49.59 50.09 49.12 163832 49.31 04/28/17 Quote | Opinions | Options
Aug '17 (CLQ17) 49.85s +0.29 49.91 50.33 49.37 47765 49.56 04/28/17 Quote | Opinions | Options
Sep '17 (CLU17) 50.08s +0.28 50.04 50.56 49.64 34342 49.80 04/28/17 Quote | Opinions | Options
Oct '17 (CLV17) 50.29s +0.28 50.16 50.75 49.83 19875 50.01 04/28/17 Quote | Opinions | Options
Nov '17 (CLX17) 50.46s +0.28 50.38 50.89 50.02 14697 50.18 04/28/17 Quote | Opinions | Options
Dec '17 (CLZ17) 50.59s +0.27 50.42 51.06 50.16 73880 50.32 04/28/17 Quote | Opinions | Options
Jan '18 (CLF18) 50.69s +0.27 50.75 51.13 50.47 13355 50.42 04/28/17 Quote | Opinions | Options
Feb '18 (CLG18) 50.74s +0.27 50.73 51.00 50.47 7952 50.47 04/28/17 Quote | Opinions | Options
Mar '18 (CLH18) 50.75s +0.26 50.63 50.97 50.48 7898 50.49 04/28/17 Quote | Opinions | Options
Apr '18 (CLJ18) 50.73s +0.25 50.73 50.73 50.69 3315 50.48 04/28/17 Quote | Opinions | Options
May '18 (CLK18) 50.68s +0.24 50.73 50.79 50.66 2512 50.44 04/28/17 Quote | Opinions | Options
Jun '18 (CLM18) 50.62s +0.23 50.58 51.03 50.33 12694 50.39 04/28/17 Quote | Opinions | Options
Jul '18 (CLN18) 50.55s +0.22 50.50 50.55 50.50 1042 50.33 04/28/17 Quote | Opinions | Options
Aug '18 (CLQ18) 50.49s +0.21 0.00 50.49 50.49 1543 50.28 04/28/17 Quote | Opinions | Options
Sep '18 (CLU18) 50.44s +0.20 0.00 50.44 50.44 2833 50.24 04/28/17 Quote | Opinions | Options
Oct '18 (CLV18) 50.40s +0.20 0.00 50.40 49.80 958 50.20 04/28/17 Quote | Opinions | Options
Nov '18 (CLX18) 50.38s +0.20 0.00 50.38 50.38 519 50.18 04/28/17 Quote | Opinions | Options
Dec '18 (CLZ18) 50.36s +0.20 50.34 50.76 50.10 21890 50.16 04/28/17 Quote | Opinions | Options
Jan '19 (CLF19) 50.32s +0.20 0.00 50.32 50.32 20 50.12 04/28/17 Quote | Opinions | Options
Feb '19 (CLG19) 50.27s +0.19 0.00 50.27 50.27 20 50.08 04/28/17 Quote | Opinions | Options
Mar '19 (CLH19) 50.23s +0.19 0.00 50.23 50.23 146 50.04 04/28/17 Quote | Opinions | Options
Apr '19 (CLJ19) 50.21s +0.19 0.00 50.21 50.21 76 50.02 04/28/17 Quote | Opinions | Options
May '19 (CLK19) 50.19s +0.18 0.00 50.19 50.19 31 50.01 04/28/17 Quote | Opinions | Options
Jun '19 (CLM19) 50.20s +0.18 50.40 50.58 50.04 765 50.02 04/28/17 Quote | Opinions | Options
Jul '19 (CLN19) 50.19s +0.18 0.00 50.19 50.19 0 50.01 04/28/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.21s +0.18 0.00 50.21 50.21 2 50.03 04/28/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.23s +0.17 0.00 50.23 50.23 0 50.06 04/28/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.25s +0.16 0.00 50.25 50.25 0 50.09 04/28/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.29s +0.16 0.00 50.29 50.29 0 50.13 04/28/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.34s +0.15 50.49 50.76 50.20 2263 50.19 04/28/17 Quote | Opinions | Options
Jan '20 (CLF20) 50.33s +0.15 0.00 50.33 50.33 10 50.18 04/28/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.33s +0.15 0.00 50.33 50.33 10 50.18 04/28/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.34s +0.15 0.00 50.34 50.34 0 50.19 04/28/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.37s +0.15 0.00 50.37 50.37 0 50.22 04/28/17 Quote | Opinions | Options
May '20 (CLK20) 50.42s +0.15 0.00 50.42 50.42 5 50.27 04/28/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.48s +0.15 0.00 50.48 50.48 7 50.33 04/28/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.47s +0.15 0.00 50.47 50.47 0 50.32 04/28/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.48s +0.15 0.00 50.48 50.48 0 50.33 04/28/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.51s +0.14 0.00 50.51 50.51 0 50.37 04/28/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.56s +0.14 0.00 50.56 50.56 0 50.42 04/28/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.63s +0.13 0.00 50.63 50.63 0 50.50 04/28/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.72s +0.12 51.04 51.16 50.56 149 50.60 04/28/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.75s +0.12 0.00 50.75 50.75 0 50.63 04/28/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.80s +0.13 0.00 50.80 50.80 0 50.67 04/28/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.86s +0.13 0.00 50.86 50.86 0 50.73 04/28/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.95s +0.14 0.00 50.95 50.95 0 50.81 04/28/17 Quote | Opinions | Options
May '21 (CLK21) 51.06s +0.14 0.00 51.06 51.06 0 50.92 04/28/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.19s +0.14 0.00 51.19 51.19 0 51.05 04/28/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.21s +0.15 0.00 51.21 51.21 0 51.06 04/28/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.26s +0.15 0.00 51.26 51.26 0 51.11 04/28/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.34s +0.15 0.00 51.34 51.34 0 51.19 04/28/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.44s +0.15 0.00 51.44 51.44 0 51.29 04/28/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.56s +0.16 0.00 51.56 51.56 0 51.40 04/28/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.70s +0.16 52.09 52.16 51.70 25 51.54 04/28/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.75s +0.16 0.00 51.75 51.75 0 51.59 04/28/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.82s +0.17 0.00 51.82 51.82 0 51.65 04/28/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.90s +0.17 0.00 51.90 51.90 0 51.73 04/28/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.99s +0.17 0.00 51.99 51.99 0 51.82 04/28/17 Quote | Opinions | Options
May '22 (CLK22) 52.10s +0.17 0.00 52.10 52.10 0 51.93 04/28/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.23s +0.18 0.00 52.23 52.23 0 52.05 04/28/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.27s +0.18 0.00 52.27 52.27 0 52.09 04/28/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.34s +0.19 0.00 52.34 52.34 0 52.15 04/28/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.43s +0.19 0.00 52.43 52.43 0 52.24 04/28/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.54s +0.20 0.00 52.54 52.54 0 52.34 04/28/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.66s +0.20 0.00 52.66 52.66 0 52.46 04/28/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.81s +0.21 0.00 52.81 52.81 0 52.60 04/28/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.27s +0.21 0.00 53.27 53.27 0 53.06 04/28/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.74s +0.21 0.00 53.74 53.74 0 53.53 04/28/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.13s +0.21 0.00 54.13 54.13 0 53.92 04/28/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.54s +0.21 0.00 54.54 54.54 0 54.33 04/28/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.76s +0.21 0.00 54.76 54.76 0 54.55 04/28/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.99s +0.21 0.00 54.99 54.99 0 54.78 04/28/17 Quote | Opinions | Options

Futures Commentary and Analysis

Patrizia Sowinski - Inside Futures - Fri Apr 28, 11:52AM CDT

The Bears have taken control over the oil market since breaking through key support levels at the end of February.
 
Phil Flynn - Inside Futures - Fri Apr 28, 8:25AM CDT

Momma put those drills in the ground, and unleash the U.S. energy producer, assuming they have the stomach to do it! The UPI and Dan Graeber reported that, “U.S. presidential remarks about Alaska and senate measures on offshore drilling may point to an executive action on oil and gas,...
 
Nick Mastrandrea - Inside Futures - Fri Apr 28, 3:40AM CDT

Yesterday the economic news reported didn't move the markets by much. Today we have Advance GDP and about 6 other reports. Will the markets react the same? Read on to learn more...
 
Dan Hussey - Inside Futures - Thu Apr 27, 9:52PM CDT

The recent draw on inventories was over 3 times the anticipated consumption, however, June ’17 WTI crude futures clearly were not impressed as they continued to sell off after this news.
 

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