Commodity Prices for Crude Oil WTI
Delayed Futures - 06:13 - Tuesday, May 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) 59.66s -1.04 0.00 59.66 59.66 0 60.70 05/22/15 Quote | Opinions | Options
Jul '15 (CLN15) 59.47 -0.25 60.05 60.25 59.10 65862 59.72 06:13 Quote | Opinions | Options
Aug '15 (CLQ15) 59.87 -0.28 60.34 60.65 59.55 5987 60.15 06:12 Quote | Opinions | Options
Sep '15 (CLU15) 60.14 -0.29 60.75 60.91 59.83 3054 60.43 06:06 Quote | Opinions | Options
Oct '15 (CLV15) 60.39 -0.28 60.85 61.18 60.08 1121 60.67 06:06 Quote | Opinions | Options
Nov '15 (CLX15) 60.69 -0.30 61.07 61.40 60.43 896 60.99 05:57 Quote | Opinions | Options
Dec '15 (CLZ15) 61.01 -0.29 61.47 61.85 60.72 3274 61.30 06:09 Quote | Opinions | Options
Jan '16 (CLF16) 61.17 -0.40 61.42 62.06 60.99 488 61.57 05:09 Quote | Opinions | Options
Feb '16 (CLG16) 61.38 -0.40 61.92 61.92 61.38 322 61.78 04:00 Quote | Opinions | Options
Mar '16 (CLH16) 61.97 +0.04 62.00 62.00 61.54 238 61.93 02:51 Quote | Opinions | Options
Apr '16 (CLJ16) 61.68 -0.39 62.26 62.26 61.68 35 62.07 05:37 Quote | Opinions | Options
May '16 (CLK16) 61.89 -0.32 61.89 61.89 61.89 85 62.21 03:19 Quote | Opinions | Options
Jun '16 (CLM16) 62.21 -0.16 62.44 62.86 61.90 648 62.37 06:10 Quote | Opinions | Options
Jul '16 (CLN16) 62.47s -0.82 62.85 62.85 62.47 454 63.29 05/22/15 Quote | Opinions | Options
Aug '16 (CLQ16) 62.58s -0.82 0.00 62.58 62.58 277 63.40 05/22/15 Quote | Opinions | Options
Sep '16 (CLU16) 62.71s -0.82 0.00 62.71 62.71 417 63.53 05/22/15 Quote | Opinions | Options
Oct '16 (CLV16) 62.87s -0.81 0.00 62.87 62.87 177 63.68 05/22/15 Quote | Opinions | Options
Nov '16 (CLX16) 63.06s -0.81 0.00 63.06 63.06 217 63.87 05/22/15 Quote | Opinions | Options
Dec '16 (CLZ16) 63.09 -0.16 63.38 63.71 62.72 1005 63.25 06:01 Quote | Opinions | Options
Jan '17 (CLF17) 63.32s -0.79 0.00 63.32 63.32 130 64.11 05/22/15 Quote | Opinions | Options
Feb '17 (CLG17) 63.41s -0.77 0.00 63.41 63.41 91 64.18 05/22/15 Quote | Opinions | Options
Mar '17 (CLH17) 63.54s -0.75 0.00 63.54 63.54 128 64.29 05/22/15 Quote | Opinions | Options
Apr '17 (CLJ17) 63.69s -0.73 0.00 63.69 63.69 18 64.42 05/22/15 Quote | Opinions | Options
May '17 (CLK17) 63.86s -0.71 0.00 63.86 63.86 75 64.57 05/22/15 Quote | Opinions | Options
Jun '17 (CLM17) 63.65 -0.38 63.65 63.65 63.65 28 64.03 05:49 Quote | Opinions | Options
Jul '17 (CLN17) 64.11s -0.69 0.00 64.11 64.11 3 64.80 05/22/15 Quote | Opinions | Options
Aug '17 (CLQ17) 64.24s -0.67 0.00 64.24 64.24 18 64.91 05/22/15 Quote | Opinions | Options
Sep '17 (CLU17) 64.38s -0.66 0.00 64.38 64.38 18 65.04 05/22/15 Quote | Opinions | Options
Oct '17 (CLV17) 64.54s -0.64 0.00 64.54 64.54 0 65.18 05/22/15 Quote | Opinions | Options
Nov '17 (CLX17) 64.72s -0.63 0.00 64.72 64.72 0 65.35 05/22/15 Quote | Opinions | Options
Dec '17 (CLZ17) 65.03 +0.11 64.59 65.03 64.59 76 64.92 05:58 Quote | Opinions | Options
Jan '18 (CLF18) 64.96s -0.61 0.00 64.96 64.96 0 65.57 05/22/15 Quote | Opinions | Options
Feb '18 (CLG18) 65.03s -0.60 0.00 65.03 65.03 0 65.63 05/22/15 Quote | Opinions | Options
Mar '18 (CLH18) 65.12s -0.60 0.00 65.12 65.12 0 65.72 05/22/15 Quote | Opinions | Options
Apr '18 (CLJ18) 65.24s -0.60 0.00 65.24 65.24 0 65.84 05/22/15 Quote | Opinions | Options
May '18 (CLK18) 65.39s -0.60 0.00 65.39 65.39 0 65.99 05/22/15 Quote | Opinions | Options
Jun '18 (CLM18) 65.56s -0.59 0.00 65.56 65.56 3 66.15 05/22/15 Quote | Opinions | Options
Jul '18 (CLN18) 65.60s -0.59 0.00 65.60 65.60 0 66.19 05/22/15 Quote | Opinions | Options
Aug '18 (CLQ18) 65.70s -0.58 0.00 65.70 65.70 0 66.28 05/22/15 Quote | Opinions | Options
Sep '18 (CLU18) 65.82s -0.58 0.00 65.82 65.82 0 66.40 05/22/15 Quote | Opinions | Options
Oct '18 (CLV18) 65.96s -0.57 0.00 65.96 65.96 0 66.53 05/22/15 Quote | Opinions | Options
Nov '18 (CLX18) 66.12s -0.57 0.00 66.12 66.12 0 66.69 05/22/15 Quote | Opinions | Options
Dec '18 (CLZ18) 66.30s -0.56 66.35 66.35 66.05 301 66.86 05/22/15 Quote | Opinions | Options
Jan '19 (CLF19) 66.33s -0.56 0.00 66.33 66.33 0 66.89 05/22/15 Quote | Opinions | Options
Feb '19 (CLG19) 66.37s -0.56 0.00 66.37 66.37 0 66.93 05/22/15 Quote | Opinions | Options
Mar '19 (CLH19) 66.43s -0.55 0.00 66.43 66.43 0 66.98 05/22/15 Quote | Opinions | Options
Apr '19 (CLJ19) 66.50s -0.55 0.00 66.50 66.50 0 67.05 05/22/15 Quote | Opinions | Options
May '19 (CLK19) 66.58s -0.55 0.00 66.58 66.58 0 67.13 05/22/15 Quote | Opinions | Options
Jun '19 (CLM19) 66.69s -0.55 0.00 66.69 66.69 0 67.24 05/22/15 Quote | Opinions | Options
Jul '19 (CLN19) 66.69s -0.54 0.00 66.69 66.69 0 67.23 05/22/15 Quote | Opinions | Options
Aug '19 (CLQ19) 66.77s -0.54 0.00 66.77 66.77 0 67.31 05/22/15 Quote | Opinions | Options
Sep '19 (CLU19) 66.87s -0.54 0.00 66.87 66.87 0 67.41 05/22/15 Quote | Opinions | Options
Oct '19 (CLV19) 67.00s -0.53 0.00 67.00 67.00 0 67.53 05/22/15 Quote | Opinions | Options
Nov '19 (CLX19) 67.14s -0.53 0.00 67.14 67.14 0 67.67 05/22/15 Quote | Opinions | Options
Dec '19 (CLZ19) 67.30 unch 67.30 67.30 67.30 8 67.30 03:03 Quote | Opinions | Options
Jan '20 (CLF20) 67.30s -0.53 0.00 67.30 67.30 0 67.83 05/22/15 Quote | Opinions | Options
Feb '20 (CLG20) 67.32s -0.53 0.00 67.32 67.32 0 67.85 05/22/15 Quote | Opinions | Options
Mar '20 (CLH20) 67.36s -0.52 0.00 67.36 67.36 0 67.88 05/22/15 Quote | Opinions | Options
Apr '20 (CLJ20) 67.41s -0.52 0.00 67.41 67.41 0 67.93 05/22/15 Quote | Opinions | Options
May '20 (CLK20) 67.47s -0.52 0.00 67.47 67.47 0 67.99 05/22/15 Quote | Opinions | Options
Jun '20 (CLM20) 67.55s -0.52 0.00 67.55 67.55 0 68.07 05/22/15 Quote | Opinions | Options
Jul '20 (CLN20) 67.53s -0.52 0.00 67.53 67.53 0 68.05 05/22/15 Quote | Opinions | Options
Aug '20 (CLQ20) 67.55s -0.52 0.00 67.55 67.55 0 68.07 05/22/15 Quote | Opinions | Options
Sep '20 (CLU20) 67.60s -0.52 0.00 67.60 67.60 0 68.12 05/22/15 Quote | Opinions | Options
Oct '20 (CLV20) 67.68s -0.52 0.00 67.68 67.68 0 68.20 05/22/15 Quote | Opinions | Options
Nov '20 (CLX20) 67.78s -0.51 0.00 67.78 67.78 0 68.29 05/22/15 Quote | Opinions | Options
Dec '20 (CLZ20) 67.89s -0.51 67.90 67.90 67.80 3 68.40 05/22/15 Quote | Opinions | Options
Jun '21 (CLM21) 68.10s -0.51 0.00 68.10 68.10 0 68.61 05/22/15 Quote | Opinions | Options
Dec '21 (CLZ21) 68.31s -0.51 0.00 68.31 68.31 0 68.82 05/22/15 Quote | Opinions | Options
Jun '22 (CLM22) 68.41s -0.51 0.00 68.41 68.41 0 68.92 05/22/15 Quote | Opinions | Options
Dec '22 (CLZ22) 68.51s -0.51 0.00 68.51 68.51 0 69.02 05/22/15 Quote | Opinions | Options
Jun '23 (CLM23) 68.51s -0.51 0.00 68.51 68.51 0 69.02 05/22/15 Quote | Opinions | Options
Dec '23 (CLZ23) 68.51s -0.51 0.00 68.51 68.51 0 69.02 05/22/15 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 31 mins ago

Grain markets are mostly lower due to risk off bias across commodities in general. The US Dollar is sharply higher as Eurocurrency falls on Greece comments.
 
Nick Mastrandrea - Inside Futures - 1 hr 47 mins ago

Lately we've been witnessing the phenommena of lower volume coupled with higher prices.  To expalin this, feel free to read on...
 
Gregor Horvat - Inside Futures - Tue May 26, 2:32AM CDT

USDCAD made a deep retracement in the last two month but still with corrective personality from the highs,
 
Azeez Mustapha - Inside Futures - Tue May 26, 1:04AM CDT

The Cable is now weak, generating a “sell” signal. The accumulation territory at 1.5450 could be breached to the downside as the price trends further downwards towards another accumulation territory at 1.5400. The new bearish signal would be valid as long as the distribution territory...
 

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