Commodity Prices for Crude Oil WTI
Delayed Futures - 03:31 - Thursday, 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) 49.56s +0.91 0.00 49.56 49.56 0 48.65 05/25/16 Quote | Opinions | Options
Jul '16 (CLN16) 49.77 +0.21 49.70 49.97 49.53 47214 49.56 03:31 Quote | Opinions | Options
Aug '16 (CLQ16) 50.15 +0.19 50.10 50.36 49.92 5390 49.96 03:31 Quote | Opinions | Options
Sep '16 (CLU16) 50.49 +0.18 50.43 50.68 50.28 3188 50.31 03:31 Quote | Opinions | Options
Oct '16 (CLV16) 50.76 +0.15 50.69 50.94 50.60 702 50.61 03:30 Quote | Opinions | Options
Nov '16 (CLX16) 51.22 +0.31 50.94 51.22 50.86 390 50.91 03:02 Quote | Opinions | Options
Dec '16 (CLZ16) 51.29 +0.14 51.25 51.49 51.08 2770 51.15 03:31 Quote | Opinions | Options
Jan '17 (CLF17) 51.55 +0.24 51.28 51.55 51.28 212 51.31 02:44 Quote | Opinions | Options
Feb '17 (CLG17) 51.60 +0.20 51.37 51.60 51.37 84 51.40 03:16 Quote | Opinions | Options
Mar '17 (CLH17) 51.78 +0.32 51.50 51.78 51.45 463 51.46 03:04 Quote | Opinions | Options
Apr '17 (CLJ17) 51.50s +0.80 51.08 51.62 50.89 1627 50.70 05/25/16 Quote | Opinions | Options
May '17 (CLK17) 51.54s +0.79 51.08 51.62 50.94 1550 50.75 05/25/16 Quote | Opinions | Options
Jun '17 (CLM17) 51.65 +0.07 51.61 51.85 51.47 333 51.58 03:30 Quote | Opinions | Options
Jul '17 (CLN17) 51.54 -0.05 51.54 51.54 51.54 94 51.59 02:50 Quote | Opinions | Options
Aug '17 (CLQ17) 52.02 +0.42 52.09 52.09 52.02 11 51.60 03:04 Quote | Opinions | Options
Sep '17 (CLU17) 51.62s +0.70 51.28 51.69 51.28 726 50.92 05/25/16 Quote | Opinions | Options
Oct '17 (CLV17) 51.67s +0.68 51.22 51.67 51.22 673 50.99 05/25/16 Quote | Opinions | Options
Nov '17 (CLX17) 51.75s +0.65 51.11 51.75 51.11 671 51.10 05/25/16 Quote | Opinions | Options
Dec '17 (CLZ17) 51.91 +0.06 51.91 52.09 51.79 405 51.85 03:30 Quote | Opinions | Options
Jan '18 (CLF18) 51.87s +0.62 51.45 51.90 51.43 374 51.25 05/25/16 Quote | Opinions | Options
Feb '18 (CLG18) 51.91s +0.60 51.50 51.91 51.50 63 51.31 05/25/16 Quote | Opinions | Options
Mar '18 (CLH18) 51.97s +0.59 51.60 51.97 51.60 184 51.38 05/25/16 Quote | Opinions | Options
Apr '18 (CLJ18) 52.04s +0.58 0.00 52.04 52.04 232 51.46 05/25/16 Quote | Opinions | Options
May '18 (CLK18) 52.12s +0.57 0.00 52.12 52.12 314 51.55 05/25/16 Quote | Opinions | Options
Jun '18 (CLM18) 52.30 +0.07 52.61 52.61 52.30 9 52.23 03:29 Quote | Opinions | Options
Jul '18 (CLN18) 52.30s +0.55 0.00 52.30 52.30 0 51.75 05/25/16 Quote | Opinions | Options
Aug '18 (CLQ18) 52.41s +0.54 0.00 52.41 52.41 0 51.87 05/25/16 Quote | Opinions | Options
Sep '18 (CLU18) 52.53s +0.53 0.00 52.53 52.53 0 52.00 05/25/16 Quote | Opinions | Options
Oct '18 (CLV18) 52.66s +0.52 0.00 52.66 52.66 0 52.14 05/25/16 Quote | Opinions | Options
Nov '18 (CLX18) 52.80s +0.51 0.00 52.80 52.80 0 52.29 05/25/16 Quote | Opinions | Options
Dec '18 (CLZ18) 52.98 +0.05 53.11 53.11 52.98 58 52.93 03:29 Quote | Opinions | Options
Jan '19 (CLF19) 52.98s +0.50 0.00 52.98 52.98 0 52.48 05/25/16 Quote | Opinions | Options
Feb '19 (CLG19) 53.04s +0.49 0.00 53.04 53.04 0 52.55 05/25/16 Quote | Opinions | Options
Mar '19 (CLH19) 53.12s +0.48 0.00 53.12 53.12 0 52.64 05/25/16 Quote | Opinions | Options
Apr '19 (CLJ19) 53.22s +0.47 0.00 53.22 53.22 0 52.75 05/25/16 Quote | Opinions | Options
May '19 (CLK19) 53.34s +0.46 0.00 53.34 53.34 0 52.88 05/25/16 Quote | Opinions | Options
Jun '19 (CLM19) 53.47s +0.45 53.16 53.47 53.16 85 53.02 05/25/16 Quote | Opinions | Options
Jul '19 (CLN19) 53.51s +0.44 0.00 53.51 53.51 0 53.07 05/25/16 Quote | Opinions | Options
Aug '19 (CLQ19) 53.58s +0.43 0.00 53.58 53.58 0 53.15 05/25/16 Quote | Opinions | Options
Sep '19 (CLU19) 53.69s +0.42 0.00 53.69 53.69 0 53.27 05/25/16 Quote | Opinions | Options
Oct '19 (CLV19) 53.82s +0.41 0.00 53.82 53.82 0 53.41 05/25/16 Quote | Opinions | Options
Nov '19 (CLX19) 53.96s +0.40 0.00 53.96 53.96 0 53.56 05/25/16 Quote | Opinions | Options
Dec '19 (CLZ19) 54.12s +0.39 53.75 54.12 53.75 235 53.73 05/25/16 Quote | Opinions | Options
Jan '20 (CLF20) 54.21s +0.39 0.00 54.21 54.21 0 53.82 05/25/16 Quote | Opinions | Options
Feb '20 (CLG20) 54.30s +0.39 0.00 54.30 54.30 0 53.91 05/25/16 Quote | Opinions | Options
Mar '20 (CLH20) 54.40s +0.39 0.00 54.40 54.40 0 54.01 05/25/16 Quote | Opinions | Options
Apr '20 (CLJ20) 54.51s +0.38 0.00 54.51 54.51 0 54.13 05/25/16 Quote | Opinions | Options
May '20 (CLK20) 54.64s +0.38 0.00 54.64 54.64 0 54.26 05/25/16 Quote | Opinions | Options
Jun '20 (CLM20) 54.79s +0.38 0.00 54.79 54.79 0 54.41 05/25/16 Quote | Opinions | Options
Jul '20 (CLN20) 54.82s +0.38 0.00 54.82 54.82 0 54.44 05/25/16 Quote | Opinions | Options
Aug '20 (CLQ20) 54.88s +0.38 0.00 54.88 54.88 0 54.50 05/25/16 Quote | Opinions | Options
Sep '20 (CLU20) 54.97s +0.38 0.00 54.97 54.97 0 54.59 05/25/16 Quote | Opinions | Options
Oct '20 (CLV20) 55.09s +0.38 0.00 55.09 55.09 0 54.71 05/25/16 Quote | Opinions | Options
Nov '20 (CLX20) 55.23s +0.38 0.00 55.23 55.23 0 54.85 05/25/16 Quote | Opinions | Options
Dec '20 (CLZ20) 55.41s +0.38 55.10 55.41 55.10 6 55.03 05/25/16 Quote | Opinions | Options
Jan '21 (CLF21) 55.48s +0.38 0.00 55.48 55.48 0 55.10 05/25/16 Quote | Opinions | Options
Feb '21 (CLG21) 55.56s +0.38 0.00 55.56 55.56 0 55.18 05/25/16 Quote | Opinions | Options
Mar '21 (CLH21) 55.65s +0.38 0.00 55.65 55.65 0 55.27 05/25/16 Quote | Opinions | Options
Apr '21 (CLJ21) 55.76s +0.38 0.00 55.76 55.76 0 55.38 05/25/16 Quote | Opinions | Options
May '21 (CLK21) 55.89s +0.38 0.00 55.89 55.89 0 55.51 05/25/16 Quote | Opinions | Options
Jun '21 (CLM21) 56.05s +0.38 0.00 56.05 56.05 0 55.67 05/25/16 Quote | Opinions | Options
Jul '21 (CLN21) 56.07s +0.38 0.00 56.07 56.07 0 55.69 05/25/16 Quote | Opinions | Options
Aug '21 (CLQ21) 56.13s +0.38 0.00 56.13 56.13 0 55.75 05/25/16 Quote | Opinions | Options
Sep '21 (CLU21) 56.22s +0.38 0.00 56.22 56.22 0 55.84 05/25/16 Quote | Opinions | Options
Oct '21 (CLV21) 56.33s +0.38 0.00 56.33 56.33 0 55.95 05/25/16 Quote | Opinions | Options
Nov '21 (CLX21) 56.47s +0.38 0.00 56.47 56.47 0 56.09 05/25/16 Quote | Opinions | Options
Dec '21 (CLZ21) 56.64s +0.38 0.00 56.64 56.64 2 56.26 05/25/16 Quote | Opinions | Options
Jun '22 (CLM22) 57.20s +0.38 0.00 57.20 57.20 0 56.82 05/25/16 Quote | Opinions | Options
Dec '22 (CLZ22) 57.73s +0.38 0.00 57.73 57.73 0 57.35 05/25/16 Quote | Opinions | Options
Jun '23 (CLM23) 58.14s +0.38 0.00 58.14 58.14 0 57.76 05/25/16 Quote | Opinions | Options
Dec '23 (CLZ23) 58.54s +0.38 0.00 58.54 58.54 0 58.16 05/25/16 Quote | Opinions | Options
Jun '24 (CLM24) 58.71s +0.38 0.00 58.71 58.71 0 58.33 05/25/16 Quote | Opinions | Options
Dec '24 (CLZ24) 58.87s +0.38 0.00 58.87 58.87 0 58.49 05/25/16 Quote | Opinions | Options

Futures Commentary and Analysis

Nathalie Huynh - Inside Futures - Thu May 26, 12:00AM CDT

DailyFX.com - Gold prices may extend a six-day losing streak as upbeat US durable goods orders data and hawkish Fed commentary boost imminent rate hike speculation. Talking Points: Gold prices touch seven-month low but intraday momentum fizzles Crude oil extends advance on inventory...
 
Mohammed Isah - Inside Futures - Wed May 25, 10:34PM CDT

With USDJPY continuing to hold on to its upside pressure, more recovery higher is expected though hesitating.
 
Brian Grossman - Inside Futures - Wed May 25, 9:09PM CDT

Yesterday, what started as a turnaround Tuesday ended with a massive U-turn as grains sold off nearing the end of the trade session. Needless to say, the turnaround was a flop, but how about that Wednesday surprise?
 
Bob Hunt - Inside Futures - Wed May 25, 5:35PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 

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