Commodity Prices for Crude Oil WTI
Delayed Futures - 13:33 - Saturday, March 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) 48.87s -2.56 0.00 48.87 48.87 0 51.43 03/27/15 Quote | Opinions | Options
May '15 (CLK15) 48.87s -2.56 51.01 51.38 48.21 353017 51.43 03/27/15 Quote | Opinions | Options
Jun '15 (CLM15) 50.50s -2.54 52.68 53.00 49.87 81113 53.04 03/27/15 Quote | Opinions | Options
Jul '15 (CLN15) 51.87s -2.44 53.97 54.25 51.23 37217 54.31 03/27/15 Quote | Opinions | Options
Aug '15 (CLQ15) 52.87s -2.36 55.05 55.05 52.30 22478 55.23 03/27/15 Quote | Opinions | Options
Sep '15 (CLU15) 53.65s -2.28 55.66 55.74 53.06 21276 55.93 03/27/15 Quote | Opinions | Options
Oct '15 (CLV15) 54.33s -2.21 55.80 56.29 53.77 9419 56.54 03/27/15 Quote | Opinions | Options
Nov '15 (CLX15) 54.99s -2.15 56.66 56.71 54.43 6562 57.14 03/27/15 Quote | Opinions | Options
Dec '15 (CLZ15) 55.61s -2.09 57.35 57.51 54.94 33156 57.70 03/27/15 Quote | Opinions | Options
Jan '16 (CLF16) 56.11s -2.05 57.80 57.80 55.59 1809 58.16 03/27/15 Quote | Opinions | Options
Feb '16 (CLG16) 56.56s -2.01 57.57 58.21 56.52 554 58.57 03/27/15 Quote | Opinions | Options
Mar '16 (CLH16) 56.97s -1.97 58.00 58.60 56.58 1932 58.94 03/27/15 Quote | Opinions | Options
Apr '16 (CLJ16) 57.34s -1.94 58.29 58.46 57.34 596 59.28 03/27/15 Quote | Opinions | Options
May '16 (CLK16) 57.67s -1.91 0.00 57.67 57.67 470 59.58 03/27/15 Quote | Opinions | Options
Jun '16 (CLM16) 57.97s -1.88 59.02 59.65 57.44 6510 59.85 03/27/15 Quote | Opinions | Options
Jul '16 (CLN16) 58.22s -1.86 0.00 58.22 58.22 373 60.08 03/27/15 Quote | Opinions | Options
Aug '16 (CLQ16) 58.49s -1.85 0.00 58.49 58.49 171 60.34 03/27/15 Quote | Opinions | Options
Sep '16 (CLU16) 58.77s -1.84 0.00 58.77 58.77 1317 60.61 03/27/15 Quote | Opinions | Options
Oct '16 (CLV16) 59.07s -1.83 0.00 59.07 59.07 935 60.90 03/27/15 Quote | Opinions | Options
Nov '16 (CLX16) 59.39s -1.81 0.00 59.39 59.39 577 61.20 03/27/15 Quote | Opinions | Options
Dec '16 (CLZ16) 59.70s -1.80 61.04 61.40 59.31 11505 61.50 03/27/15 Quote | Opinions | Options
Jan '17 (CLF17) 59.87s -1.78 59.80 59.87 59.80 88 61.65 03/27/15 Quote | Opinions | Options
Feb '17 (CLG17) 60.05s -1.75 0.00 60.05 60.05 48 61.80 03/27/15 Quote | Opinions | Options
Mar '17 (CLH17) 60.23s -1.72 0.00 60.23 60.23 23 61.95 03/27/15 Quote | Opinions | Options
Apr '17 (CLJ17) 60.42s -1.69 0.00 60.42 60.42 0 62.11 03/27/15 Quote | Opinions | Options
May '17 (CLK17) 60.62s -1.65 0.00 60.62 60.62 0 62.27 03/27/15 Quote | Opinions | Options
Jun '17 (CLM17) 60.83s -1.62 62.17 62.17 60.80 491 62.45 03/27/15 Quote | Opinions | Options
Jul '17 (CLN17) 60.93s -1.58 0.00 60.93 60.93 0 62.51 03/27/15 Quote | Opinions | Options
Aug '17 (CLQ17) 61.09s -1.55 0.00 61.09 61.09 0 62.64 03/27/15 Quote | Opinions | Options
Sep '17 (CLU17) 61.27s -1.52 0.00 61.27 61.27 16 62.79 03/27/15 Quote | Opinions | Options
Oct '17 (CLV17) 61.46s -1.49 0.00 61.46 61.46 12 62.95 03/27/15 Quote | Opinions | Options
Nov '17 (CLX17) 61.65s -1.46 0.00 61.65 61.65 18 63.11 03/27/15 Quote | Opinions | Options
Dec '17 (CLZ17) 61.85s -1.43 62.80 63.17 61.75 2639 63.28 03/27/15 Quote | Opinions | Options
Jan '18 (CLF18) 61.89s -1.42 0.00 61.89 61.89 0 63.31 03/27/15 Quote | Opinions | Options
Feb '18 (CLG18) 61.96s -1.41 0.00 61.96 61.96 0 63.37 03/27/15 Quote | Opinions | Options
Mar '18 (CLH18) 62.05s -1.40 0.00 62.05 62.05 0 63.45 03/27/15 Quote | Opinions | Options
Apr '18 (CLJ18) 62.17s -1.39 0.00 62.17 62.17 0 63.56 03/27/15 Quote | Opinions | Options
May '18 (CLK18) 62.31s -1.38 0.00 62.31 62.31 0 63.69 03/27/15 Quote | Opinions | Options
Jun '18 (CLM18) 62.47s -1.37 0.00 62.47 62.47 6 63.84 03/27/15 Quote | Opinions | Options
Jul '18 (CLN18) 62.52s -1.36 0.00 62.52 62.52 0 63.88 03/27/15 Quote | Opinions | Options
Aug '18 (CLQ18) 62.63s -1.35 0.00 62.63 62.63 0 63.98 03/27/15 Quote | Opinions | Options
Sep '18 (CLU18) 62.75s -1.34 0.00 62.75 62.75 0 64.09 03/27/15 Quote | Opinions | Options
Oct '18 (CLV18) 62.88s -1.33 0.00 62.88 62.88 0 64.21 03/27/15 Quote | Opinions | Options
Nov '18 (CLX18) 63.03s -1.33 0.00 63.03 63.03 0 64.36 03/27/15 Quote | Opinions | Options
Dec '18 (CLZ18) 63.19s -1.33 63.80 64.50 63.10 1632 64.52 03/27/15 Quote | Opinions | Options
Jan '19 (CLF19) 63.24s -1.34 0.00 63.24 63.24 0 64.58 03/27/15 Quote | Opinions | Options
Feb '19 (CLG19) 63.30s -1.34 0.00 63.30 63.30 0 64.64 03/27/15 Quote | Opinions | Options
Mar '19 (CLH19) 63.36s -1.35 0.00 63.36 63.36 0 64.71 03/27/15 Quote | Opinions | Options
Apr '19 (CLJ19) 63.44s -1.35 0.00 63.44 63.44 0 64.79 03/27/15 Quote | Opinions | Options
May '19 (CLK19) 63.53s -1.35 0.00 63.53 63.53 0 64.88 03/27/15 Quote | Opinions | Options
Jun '19 (CLM19) 63.65s -1.35 0.00 63.65 63.65 0 65.00 03/27/15 Quote | Opinions | Options
Jul '19 (CLN19) 63.68s -1.36 0.00 63.68 63.68 0 65.04 03/27/15 Quote | Opinions | Options
Aug '19 (CLQ19) 63.78s -1.37 0.00 63.78 63.78 0 65.15 03/27/15 Quote | Opinions | Options
Sep '19 (CLU19) 63.91s -1.37 0.00 63.91 63.91 0 65.28 03/27/15 Quote | Opinions | Options
Oct '19 (CLV19) 64.06s -1.38 0.00 64.06 64.06 0 65.44 03/27/15 Quote | Opinions | Options
Nov '19 (CLX19) 64.24s -1.38 0.00 64.24 64.24 0 65.62 03/27/15 Quote | Opinions | Options
Dec '19 (CLZ19) 64.44s -1.38 65.25 65.25 64.35 535 65.82 03/27/15 Quote | Opinions | Options
Jan '20 (CLF20) 64.50s -1.39 0.00 64.50 64.50 0 65.89 03/27/15 Quote | Opinions | Options
Feb '20 (CLG20) 64.58s -1.40 0.00 64.58 64.58 0 65.98 03/27/15 Quote | Opinions | Options
Mar '20 (CLH20) 64.66s -1.41 0.00 64.66 64.66 0 66.07 03/27/15 Quote | Opinions | Options
Apr '20 (CLJ20) 64.76s -1.42 0.00 64.76 64.76 0 66.18 03/27/15 Quote | Opinions | Options
May '20 (CLK20) 64.87s -1.43 0.00 64.87 64.87 0 66.30 03/27/15 Quote | Opinions | Options
Jun '20 (CLM20) 65.01s -1.44 0.00 65.01 65.01 0 66.45 03/27/15 Quote | Opinions | Options
Jul '20 (CLN20) 65.07s -1.44 0.00 65.07 65.07 0 66.51 03/27/15 Quote | Opinions | Options
Aug '20 (CLQ20) 65.16s -1.44 0.00 65.16 65.16 0 66.60 03/27/15 Quote | Opinions | Options
Sep '20 (CLU20) 65.26s -1.44 0.00 65.26 65.26 0 66.70 03/27/15 Quote | Opinions | Options
Oct '20 (CLV20) 65.38s -1.44 0.00 65.38 65.38 0 66.82 03/27/15 Quote | Opinions | Options
Nov '20 (CLX20) 65.51s -1.44 0.00 65.51 65.51 0 66.95 03/27/15 Quote | Opinions | Options
Dec '20 (CLZ20) 65.66s -1.44 66.61 66.61 65.50 82 67.10 03/27/15 Quote | Opinions | Options
Jun '21 (CLM21) 66.04s -1.44 0.00 66.04 66.04 0 67.48 03/27/15 Quote | Opinions | Options
Dec '21 (CLZ21) 66.41s -1.44 0.00 66.41 66.41 0 67.85 03/27/15 Quote | Opinions | Options
Jun '22 (CLM22) 66.59s -1.44 0.00 66.59 66.59 0 68.03 03/27/15 Quote | Opinions | Options
Dec '22 (CLZ22) 66.76s -1.44 0.00 66.76 66.76 0 68.20 03/27/15 Quote | Opinions | Options
Jun '23 (CLM23) 66.76s -1.44 0.00 66.76 66.76 0 68.20 03/27/15 Quote | Opinions | Options
Dec '23 (CLZ23) 66.76s -1.44 0.00 66.76 66.76 0 68.20 03/27/15 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 2 hrs ago

Time to sit on the sidelines
 
Michael Seery - Inside Futures - 2 hrs 29 mins ago

Keep your stop at the 10 day high
 
Matt McKinney - Inside Futures - Sat Mar 28, 10:10AM CDT

With another USDA report around the corner could the impact on grains prices be as big as some anticipate?
 
Mohammed Isah - Inside Futures - Sat Mar 28, 9:11AM CDT

With USDCHF still facing recovery higher risk, a move higher could occur in the new (see daily chart) although closing lower the past week.
 

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