Commodity Prices for Crude Oil WTI
Delayed Futures - 03:21 - Thursday, September 29th
[ 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) 47.07s +2.40 0.00 47.07 47.07 0 44.67 09/28/16 Quote | Opinions | Options
Nov '16 (CLX16) 46.92 -0.13 47.20 47.47 46.82 78890 47.05 03:21 Quote | Opinions | Options
Dec '16 (CLZ16) 47.47 -0.18 47.80 48.03 47.38 21644 47.65 03:21 Quote | Opinions | Options
Jan '17 (CLF17) 48.04 -0.18 48.37 48.54 47.94 5333 48.22 03:21 Quote | Opinions | Options
Feb '17 (CLG17) 48.50 -0.24 48.80 49.00 48.45 3055 48.74 03:15 Quote | Opinions | Options
Mar '17 (CLH17) 48.98 -0.25 49.32 49.51 48.97 3215 49.23 03:16 Quote | Opinions | Options
Apr '17 (CLJ17) 49.46 -0.19 49.61 49.90 49.33 2309 49.65 02:52 Quote | Opinions | Options
May '17 (CLK17) 49.81 -0.19 50.10 50.10 49.66 1003 50.00 03:05 Quote | Opinions | Options
Jun '17 (CLM17) 50.04 -0.25 50.40 50.48 49.93 4199 50.29 03:18 Quote | Opinions | Options
Jul '17 (CLN17) 50.34 -0.21 50.49 50.55 50.19 233 50.55 02:36 Quote | Opinions | Options
Aug '17 (CLQ17) 50.60 -0.19 50.66 50.73 50.54 169 50.79 03:18 Quote | Opinions | Options
Sep '17 (CLU17) 50.71 -0.30 50.87 50.93 50.65 668 51.01 02:27 Quote | Opinions | Options
Oct '17 (CLV17) 50.94 -0.28 51.33 51.33 50.93 205 51.22 02:26 Quote | Opinions | Options
Nov '17 (CLX17) 51.43s +1.99 0.00 51.43 51.43 1299 49.44 09/28/16 Quote | Opinions | Options
Dec '17 (CLZ17) 51.46 -0.18 51.58 51.78 51.25 4412 51.64 03:17 Quote | Opinions | Options
Jan '18 (CLF18) 51.79s +1.94 0.00 51.79 51.79 287 49.85 09/28/16 Quote | Opinions | Options
Feb '18 (CLG18) 51.70 -0.23 51.70 51.70 51.70 7 51.93 03:11 Quote | Opinions | Options
Mar '18 (CLH18) 52.08s +1.89 0.00 52.08 52.08 369 50.19 09/28/16 Quote | Opinions | Options
Apr '18 (CLJ18) 52.22s +1.87 51.05 52.22 51.02 60 50.35 09/28/16 Quote | Opinions | Options
May '18 (CLK18) 52.36s +1.85 0.00 52.36 52.36 30 50.51 09/28/16 Quote | Opinions | Options
Jun '18 (CLM18) 52.35 -0.16 52.20 52.35 52.20 214 52.51 02:45 Quote | Opinions | Options
Jul '18 (CLN18) 52.63s +1.81 0.00 52.63 52.63 54 50.82 09/28/16 Quote | Opinions | Options
Aug '18 (CLQ18) 52.75s +1.79 0.00 52.75 52.75 53 50.96 09/28/16 Quote | Opinions | Options
Sep '18 (CLU18) 52.89s +1.77 0.00 52.89 52.89 40 51.12 09/28/16 Quote | Opinions | Options
Oct '18 (CLV18) 53.03s +1.75 0.00 53.03 53.03 36 51.28 09/28/16 Quote | Opinions | Options
Nov '18 (CLX18) 53.19s +1.73 0.00 53.19 53.19 42 51.46 09/28/16 Quote | Opinions | Options
Dec '18 (CLZ18) 53.27 -0.09 53.15 53.35 52.96 613 53.36 02:48 Quote | Opinions | Options
Jan '19 (CLF19) 53.43s +1.71 0.00 53.43 53.43 0 51.72 09/28/16 Quote | Opinions | Options
Feb '19 (CLG19) 53.50s +1.69 0.00 53.50 53.50 0 51.81 09/28/16 Quote | Opinions | Options
Mar '19 (CLH19) 53.59s +1.68 0.00 53.59 53.59 0 51.91 09/28/16 Quote | Opinions | Options
Apr '19 (CLJ19) 53.68s +1.66 0.00 53.68 53.68 0 52.02 09/28/16 Quote | Opinions | Options
May '19 (CLK19) 53.80s +1.65 0.00 53.80 53.80 0 52.15 09/28/16 Quote | Opinions | Options
Jun '19 (CLM19) 53.94s +1.64 54.06 54.07 53.83 153 52.30 09/28/16 Quote | Opinions | Options
Jul '19 (CLN19) 54.01s +1.63 0.00 54.01 54.01 0 52.38 09/28/16 Quote | Opinions | Options
Aug '19 (CLQ19) 54.10s +1.62 0.00 54.10 54.10 0 52.48 09/28/16 Quote | Opinions | Options
Sep '19 (CLU19) 54.21s +1.60 0.00 54.21 54.21 0 52.61 09/28/16 Quote | Opinions | Options
Oct '19 (CLV19) 54.34s +1.58 0.00 54.34 54.34 0 52.76 09/28/16 Quote | Opinions | Options
Nov '19 (CLX19) 54.48s +1.56 0.00 54.48 54.48 0 52.92 09/28/16 Quote | Opinions | Options
Dec '19 (CLZ19) 54.64s +1.55 53.25 54.64 52.96 994 53.09 09/28/16 Quote | Opinions | Options
Jan '20 (CLF20) 54.70s +1.54 0.00 54.70 54.70 0 53.16 09/28/16 Quote | Opinions | Options
Feb '20 (CLG20) 54.78s +1.53 0.00 54.78 54.78 0 53.25 09/28/16 Quote | Opinions | Options
Mar '20 (CLH20) 54.88s +1.52 0.00 54.88 54.88 0 53.36 09/28/16 Quote | Opinions | Options
Apr '20 (CLJ20) 54.98s +1.51 0.00 54.98 54.98 0 53.47 09/28/16 Quote | Opinions | Options
May '20 (CLK20) 55.10s +1.50 0.00 55.10 55.10 0 53.60 09/28/16 Quote | Opinions | Options
Jun '20 (CLM20) 55.24s +1.49 0.00 55.24 55.24 60 53.75 09/28/16 Quote | Opinions | Options
Jul '20 (CLN20) 55.26s +1.48 0.00 55.26 55.26 0 53.78 09/28/16 Quote | Opinions | Options
Aug '20 (CLQ20) 55.32s +1.47 0.00 55.32 55.32 0 53.85 09/28/16 Quote | Opinions | Options
Sep '20 (CLU20) 55.41s +1.46 0.00 55.41 55.41 0 53.95 09/28/16 Quote | Opinions | Options
Oct '20 (CLV20) 55.53s +1.45 0.00 55.53 55.53 0 54.08 09/28/16 Quote | Opinions | Options
Nov '20 (CLX20) 55.67s +1.44 0.00 55.67 55.67 0 54.23 09/28/16 Quote | Opinions | Options
Dec '20 (CLZ20) 56.00 +0.17 56.00 56.00 56.00 6 55.83 03:11 Quote | Opinions | Options
Jan '21 (CLF21) 55.88s +1.44 0.00 55.88 55.88 0 54.44 09/28/16 Quote | Opinions | Options
Feb '21 (CLG21) 55.94s +1.43 0.00 55.94 55.94 0 54.51 09/28/16 Quote | Opinions | Options
Mar '21 (CLH21) 56.02s +1.42 0.00 56.02 56.02 0 54.60 09/28/16 Quote | Opinions | Options
Apr '21 (CLJ21) 56.12s +1.41 0.00 56.12 56.12 0 54.71 09/28/16 Quote | Opinions | Options
May '21 (CLK21) 56.24s +1.40 0.00 56.24 56.24 0 54.84 09/28/16 Quote | Opinions | Options
Jun '21 (CLM21) 56.37s +1.39 0.00 56.37 56.37 0 54.98 09/28/16 Quote | Opinions | Options
Jul '21 (CLN21) 56.37s +1.39 0.00 56.37 56.37 0 54.98 09/28/16 Quote | Opinions | Options
Aug '21 (CLQ21) 56.41s +1.38 0.00 56.41 56.41 0 55.03 09/28/16 Quote | Opinions | Options
Sep '21 (CLU21) 56.48s +1.37 0.00 56.48 56.48 0 55.11 09/28/16 Quote | Opinions | Options
Oct '21 (CLV21) 56.58s +1.36 0.00 56.58 56.58 0 55.22 09/28/16 Quote | Opinions | Options
Nov '21 (CLX21) 56.71s +1.35 0.00 56.71 56.71 0 55.36 09/28/16 Quote | Opinions | Options
Dec '21 (CLZ21) 56.86s +1.34 0.00 56.86 56.86 3 55.52 09/28/16 Quote | Opinions | Options
Jun '22 (CLM22) 57.33s +1.34 0.00 57.33 57.33 0 55.99 09/28/16 Quote | Opinions | Options
Dec '22 (CLZ22) 57.76s +1.34 56.75 57.76 56.75 1 56.42 09/28/16 Quote | Opinions | Options
Jun '23 (CLM23) 58.17s +1.34 0.00 58.17 58.17 0 56.83 09/28/16 Quote | Opinions | Options
Dec '23 (CLZ23) 58.58s +1.34 0.00 58.58 58.58 0 57.24 09/28/16 Quote | Opinions | Options
Jun '24 (CLM24) 58.75s +1.34 0.00 58.75 58.75 0 57.41 09/28/16 Quote | Opinions | Options
Dec '24 (CLZ24) 58.91s +1.34 58.77 58.91 58.77 1 57.57 09/28/16 Quote | Opinions | Options

Futures Commentary and Analysis

Azeez Mustapha - Inside Futures - Thu Sep 29, 12:19AM CDT

Marc was born in Morocco. His family moved to the U.S. when he was 7 years old. His dad was a computer programmer and his mom was a teacher.
 
Cary Artac - Inside Futures - Wed Sep 28, 11:58PM CDT

Short, Mid and Longterm Technicals
 
ElliottWave-Forecast - Inside Futures - Wed Sep 28, 11:08PM CDT

Oil should continue higher to 48.1 - 48 area while it stays above 44.2
 
Bob Hunt - Inside Futures - Wed Sep 28, 5:55PM 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