Commodity Prices for Crude Oil WTI
Delayed Futures - 11:41 - Saturday, April 30th
[ 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) 45.96s -0.08 0.00 45.96 45.96 0 46.04 04/29/16 Quote | Opinions | Options
Jun '16 (CLM16) 45.92s -0.11 45.90 46.78 45.24 572652 46.03 04/29/16 Quote | Opinions | Options
Jul '16 (CLN16) 46.69s -0.18 46.72 47.54 46.03 123426 46.87 04/29/16 Quote | Opinions | Options
Aug '16 (CLQ16) 47.14s -0.21 47.04 47.95 46.49 54025 47.35 04/29/16 Quote | Opinions | Options
Sep '16 (CLU16) 47.50s -0.22 47.43 48.27 46.89 39150 47.72 04/29/16 Quote | Opinions | Options
Oct '16 (CLV16) 47.78s -0.22 47.59 48.52 47.21 16943 48.00 04/29/16 Quote | Opinions | Options
Nov '16 (CLX16) 48.02s -0.23 48.04 48.75 47.49 11450 48.25 04/29/16 Quote | Opinions | Options
Dec '16 (CLZ16) 48.22s -0.24 48.20 48.98 47.68 61829 48.46 04/29/16 Quote | Opinions | Options
Jan '17 (CLF17) 48.38s -0.25 48.60 49.08 47.85 9075 48.63 04/29/16 Quote | Opinions | Options
Feb '17 (CLG17) 48.51s -0.26 48.86 49.04 48.21 3065 48.77 04/29/16 Quote | Opinions | Options
Mar '17 (CLH17) 48.63s -0.28 48.96 49.26 48.22 5427 48.91 04/29/16 Quote | Opinions | Options
Apr '17 (CLJ17) 48.74s -0.30 49.13 49.25 48.34 1618 49.04 04/29/16 Quote | Opinions | Options
May '17 (CLK17) 48.84s -0.31 49.31 49.33 48.64 1158 49.15 04/29/16 Quote | Opinions | Options
Jun '17 (CLM17) 48.95s -0.31 49.10 49.62 48.49 12123 49.26 04/29/16 Quote | Opinions | Options
Jul '17 (CLN17) 49.03s -0.31 49.63 49.63 48.62 944 49.34 04/29/16 Quote | Opinions | Options
Aug '17 (CLQ17) 49.12s -0.31 0.00 49.12 49.12 395 49.43 04/29/16 Quote | Opinions | Options
Sep '17 (CLU17) 49.23s -0.30 49.18 49.27 49.18 979 49.53 04/29/16 Quote | Opinions | Options
Oct '17 (CLV17) 49.35s -0.30 0.00 49.35 49.35 215 49.65 04/29/16 Quote | Opinions | Options
Nov '17 (CLX17) 49.50s -0.29 49.19 49.50 49.19 473 49.79 04/29/16 Quote | Opinions | Options
Dec '17 (CLZ17) 49.66s -0.28 49.52 50.30 49.27 18157 49.94 04/29/16 Quote | Opinions | Options
Jan '18 (CLF18) 49.73s -0.27 49.93 49.93 49.73 313 50.00 04/29/16 Quote | Opinions | Options
Feb '18 (CLG18) 49.80s -0.26 49.95 49.95 49.80 224 50.06 04/29/16 Quote | Opinions | Options
Mar '18 (CLH18) 49.88s -0.24 0.00 49.88 49.88 175 50.12 04/29/16 Quote | Opinions | Options
Apr '18 (CLJ18) 49.96s -0.23 0.00 49.96 49.96 11 50.19 04/29/16 Quote | Opinions | Options
May '18 (CLK18) 50.06s -0.21 0.00 50.06 50.06 1 50.27 04/29/16 Quote | Opinions | Options
Jun '18 (CLM18) 50.18s -0.19 50.62 50.66 49.83 906 50.37 04/29/16 Quote | Opinions | Options
Jul '18 (CLN18) 50.25s -0.18 0.00 50.25 50.25 0 50.43 04/29/16 Quote | Opinions | Options
Aug '18 (CLQ18) 50.33s -0.17 0.00 50.33 50.33 0 50.50 04/29/16 Quote | Opinions | Options
Sep '18 (CLU18) 50.43s -0.15 0.00 50.43 50.43 0 50.58 04/29/16 Quote | Opinions | Options
Oct '18 (CLV18) 50.54s -0.13 0.00 50.54 50.54 7 50.67 04/29/16 Quote | Opinions | Options
Nov '18 (CLX18) 50.66s -0.12 0.00 50.66 50.66 47 50.78 04/29/16 Quote | Opinions | Options
Dec '18 (CLZ18) 50.80s -0.11 51.25 51.27 50.46 3530 50.91 04/29/16 Quote | Opinions | Options
Jan '19 (CLF19) 50.87s -0.10 0.00 50.87 50.87 0 50.97 04/29/16 Quote | Opinions | Options
Feb '19 (CLG19) 50.94s -0.09 0.00 50.94 50.94 0 51.03 04/29/16 Quote | Opinions | Options
Mar '19 (CLH19) 51.02s -0.08 0.00 51.02 51.02 0 51.10 04/29/16 Quote | Opinions | Options
Apr '19 (CLJ19) 51.12s -0.07 0.00 51.12 51.12 0 51.19 04/29/16 Quote | Opinions | Options
May '19 (CLK19) 51.23s -0.05 0.00 51.23 51.23 0 51.28 04/29/16 Quote | Opinions | Options
Jun '19 (CLM19) 51.35s -0.04 0.00 51.35 51.35 11 51.39 04/29/16 Quote | Opinions | Options
Jul '19 (CLN19) 51.38s -0.02 0.00 51.38 51.38 0 51.40 04/29/16 Quote | Opinions | Options
Aug '19 (CLQ19) 51.44s -0.01 0.00 51.44 51.44 0 51.45 04/29/16 Quote | Opinions | Options
Sep '19 (CLU19) 51.53s unch 0.00 51.53 51.53 0 51.53 04/29/16 Quote | Opinions | Options
Oct '19 (CLV19) 51.64s +0.01 0.00 51.64 51.64 0 51.63 04/29/16 Quote | Opinions | Options
Nov '19 (CLX19) 51.78s +0.03 0.00 51.78 51.78 0 51.75 04/29/16 Quote | Opinions | Options
Dec '19 (CLZ19) 51.94s +0.04 0.00 51.94 51.94 870 51.90 04/29/16 Quote | Opinions | Options
Jan '20 (CLF20) 52.01s +0.05 0.00 52.01 52.01 0 51.96 04/29/16 Quote | Opinions | Options
Feb '20 (CLG20) 52.09s +0.07 0.00 52.09 52.09 0 52.02 04/29/16 Quote | Opinions | Options
Mar '20 (CLH20) 52.18s +0.09 0.00 52.18 52.18 0 52.09 04/29/16 Quote | Opinions | Options
Apr '20 (CLJ20) 52.28s +0.11 0.00 52.28 52.28 0 52.17 04/29/16 Quote | Opinions | Options
May '20 (CLK20) 52.39s +0.13 0.00 52.39 52.39 0 52.26 04/29/16 Quote | Opinions | Options
Jun '20 (CLM20) 52.52s +0.15 0.00 52.52 52.52 0 52.37 04/29/16 Quote | Opinions | Options
Jul '20 (CLN20) 52.54s +0.17 0.00 52.54 52.54 0 52.37 04/29/16 Quote | Opinions | Options
Aug '20 (CLQ20) 52.59s +0.18 0.00 52.59 52.59 0 52.41 04/29/16 Quote | Opinions | Options
Sep '20 (CLU20) 52.67s +0.20 0.00 52.67 52.67 0 52.47 04/29/16 Quote | Opinions | Options
Oct '20 (CLV20) 52.77s +0.22 0.00 52.77 52.77 0 52.55 04/29/16 Quote | Opinions | Options
Nov '20 (CLX20) 52.90s +0.24 0.00 52.90 52.90 0 52.66 04/29/16 Quote | Opinions | Options
Dec '20 (CLZ20) 53.06s +0.26 53.20 53.20 53.00 123 52.80 04/29/16 Quote | Opinions | Options
Jan '21 (CLF21) 53.09s +0.26 0.00 53.09 53.09 0 52.83 04/29/16 Quote | Opinions | Options
Feb '21 (CLG21) 53.13s +0.26 0.00 53.13 53.13 0 52.87 04/29/16 Quote | Opinions | Options
Mar '21 (CLH21) 53.20s +0.26 0.00 53.20 53.20 0 52.94 04/29/16 Quote | Opinions | Options
Apr '21 (CLJ21) 53.29s +0.26 0.00 53.29 53.29 0 53.03 04/29/16 Quote | Opinions | Options
May '21 (CLK21) 53.39s +0.26 0.00 53.39 53.39 0 53.13 04/29/16 Quote | Opinions | Options
Jun '21 (CLM21) 53.51s +0.26 0.00 53.51 53.51 0 53.25 04/29/16 Quote | Opinions | Options
Jul '21 (CLN21) 53.49s +0.26 0.00 53.49 53.49 0 53.23 04/29/16 Quote | Opinions | Options
Aug '21 (CLQ21) 53.51s +0.26 0.00 53.51 53.51 0 53.25 04/29/16 Quote | Opinions | Options
Sep '21 (CLU21) 53.56s +0.26 0.00 53.56 53.56 0 53.30 04/29/16 Quote | Opinions | Options
Oct '21 (CLV21) 53.64s +0.26 0.00 53.64 53.64 0 53.38 04/29/16 Quote | Opinions | Options
Nov '21 (CLX21) 53.75s +0.26 0.00 53.75 53.75 0 53.49 04/29/16 Quote | Opinions | Options
Dec '21 (CLZ21) 53.88s +0.26 53.60 53.88 53.60 3 53.62 04/29/16 Quote | Opinions | Options
Jun '22 (CLM22) 54.20s +0.26 0.00 54.20 54.20 0 53.94 04/29/16 Quote | Opinions | Options
Dec '22 (CLZ22) 54.50s +0.26 0.00 54.50 54.50 0 54.24 04/29/16 Quote | Opinions | Options
Jun '23 (CLM23) 54.75s +0.26 0.00 54.75 54.75 0 54.49 04/29/16 Quote | Opinions | Options
Dec '23 (CLZ23) 55.00s +0.26 0.00 55.00 55.00 0 54.74 04/29/16 Quote | Opinions | Options
Jun '24 (CLM24) 55.17s +0.26 0.00 55.17 55.17 0 54.91 04/29/16 Quote | Opinions | Options
Dec '24 (CLZ24) 55.33s +0.26 0.00 55.33 55.33 0 55.07 04/29/16 Quote | Opinions | Options

Futures Commentary and Analysis

No headlines found

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