Commodity Prices for Crude Oil WTI
Delayed Futures - 21:46 - Saturday, December 3rd
[ 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) 51.67s +0.65 0.00 51.67 51.67 0 51.02 12/02/16 Quote | Opinions | Options
Jan '17 (CLF17) 51.68s +0.62 51.01 51.73 50.18 639148 51.06 12/02/16 Quote | Opinions | Options
Feb '17 (CLG17) 52.65s +0.69 52.25 52.69 51.12 173186 51.96 12/02/16 Quote | Opinions | Options
Mar '17 (CLH17) 53.52s +0.71 52.71 53.56 51.96 104153 52.81 12/02/16 Quote | Opinions | Options
Apr '17 (CLJ17) 54.17s +0.73 53.44 54.19 52.61 74446 53.44 12/02/16 Quote | Opinions | Options
May '17 (CLK17) 54.59s +0.71 53.83 54.61 53.05 43144 53.88 12/02/16 Quote | Opinions | Options
Jun '17 (CLM17) 54.83s +0.68 54.17 54.85 53.35 81834 54.15 12/02/16 Quote | Opinions | Options
Jul '17 (CLN17) 54.96s +0.68 54.28 54.96 53.51 14287 54.28 12/02/16 Quote | Opinions | Options
Aug '17 (CLQ17) 55.01s +0.69 54.38 55.01 53.68 9786 54.32 12/02/16 Quote | Opinions | Options
Sep '17 (CLU17) 55.03s +0.73 54.33 55.04 53.64 15543 54.30 12/02/16 Quote | Opinions | Options
Oct '17 (CLV17) 55.03s +0.77 53.91 55.03 53.82 5640 54.26 12/02/16 Quote | Opinions | Options
Nov '17 (CLX17) 55.03s +0.82 54.19 55.03 53.82 8702 54.21 12/02/16 Quote | Opinions | Options
Dec '17 (CLZ17) 55.03s +0.86 54.18 55.04 53.64 52322 54.17 12/02/16 Quote | Opinions | Options
Jan '18 (CLF18) 54.98s +0.88 54.67 54.98 54.67 3700 54.10 12/02/16 Quote | Opinions | Options
Feb '18 (CLG18) 54.93s +0.89 0.00 54.93 54.93 2231 54.04 12/02/16 Quote | Opinions | Options
Mar '18 (CLH18) 54.88s +0.90 0.00 54.88 54.88 3214 53.98 12/02/16 Quote | Opinions | Options
Apr '18 (CLJ18) 54.83s +0.90 0.00 54.83 54.83 656 53.93 12/02/16 Quote | Opinions | Options
May '18 (CLK18) 54.80s +0.90 0.00 54.80 54.80 266 53.90 12/02/16 Quote | Opinions | Options
Jun '18 (CLM18) 54.79s +0.90 53.78 54.79 53.52 8425 53.89 12/02/16 Quote | Opinions | Options
Jul '18 (CLN18) 54.75s +0.90 0.00 54.75 54.75 68 53.85 12/02/16 Quote | Opinions | Options
Aug '18 (CLQ18) 54.74s +0.90 0.00 54.74 54.74 110 53.84 12/02/16 Quote | Opinions | Options
Sep '18 (CLU18) 54.75s +0.89 53.97 54.75 53.96 329 53.86 12/02/16 Quote | Opinions | Options
Oct '18 (CLV18) 54.77s +0.88 0.00 54.77 54.77 125 53.89 12/02/16 Quote | Opinions | Options
Nov '18 (CLX18) 54.80s +0.88 0.00 54.80 54.80 70 53.92 12/02/16 Quote | Opinions | Options
Dec '18 (CLZ18) 54.85s +0.87 53.85 54.85 53.55 15330 53.98 12/02/16 Quote | Opinions | Options
Jan '19 (CLF19) 54.83s +0.86 0.00 54.83 54.83 27 53.97 12/02/16 Quote | Opinions | Options
Feb '19 (CLG19) 54.82s +0.85 0.00 54.82 54.82 0 53.97 12/02/16 Quote | Opinions | Options
Mar '19 (CLH19) 54.82s +0.84 0.00 54.82 54.82 2 53.98 12/02/16 Quote | Opinions | Options
Apr '19 (CLJ19) 54.83s +0.83 0.00 54.83 54.83 0 54.00 12/02/16 Quote | Opinions | Options
May '19 (CLK19) 54.84s +0.82 0.00 54.84 54.84 0 54.02 12/02/16 Quote | Opinions | Options
Jun '19 (CLM19) 54.86s +0.81 54.69 54.86 54.69 341 54.05 12/02/16 Quote | Opinions | Options
Jul '19 (CLN19) 54.85s +0.81 0.00 54.85 54.85 20 54.04 12/02/16 Quote | Opinions | Options
Aug '19 (CLQ19) 54.87s +0.81 0.00 54.87 54.87 0 54.06 12/02/16 Quote | Opinions | Options
Sep '19 (CLU19) 54.91s +0.80 0.00 54.91 54.91 0 54.11 12/02/16 Quote | Opinions | Options
Oct '19 (CLV19) 54.96s +0.80 0.00 54.96 54.96 0 54.16 12/02/16 Quote | Opinions | Options
Nov '19 (CLX19) 55.02s +0.79 0.00 55.02 55.02 0 54.23 12/02/16 Quote | Opinions | Options
Dec '19 (CLZ19) 55.11s +0.79 54.12 55.11 53.93 1456 54.32 12/02/16 Quote | Opinions | Options
Jan '20 (CLF20) 55.12s +0.79 0.00 55.12 55.12 0 54.33 12/02/16 Quote | Opinions | Options
Feb '20 (CLG20) 55.14s +0.78 0.00 55.14 55.14 0 54.36 12/02/16 Quote | Opinions | Options
Mar '20 (CLH20) 55.18s +0.78 0.00 55.18 55.18 0 54.40 12/02/16 Quote | Opinions | Options
Apr '20 (CLJ20) 55.24s +0.78 0.00 55.24 55.24 0 54.46 12/02/16 Quote | Opinions | Options
May '20 (CLK20) 55.31s +0.77 0.00 55.31 55.31 0 54.54 12/02/16 Quote | Opinions | Options
Jun '20 (CLM20) 55.40s +0.76 0.00 55.40 55.40 3 54.64 12/02/16 Quote | Opinions | Options
Jul '20 (CLN20) 55.39s +0.76 0.00 55.39 55.39 0 54.63 12/02/16 Quote | Opinions | Options
Aug '20 (CLQ20) 55.40s +0.75 0.00 55.40 55.40 0 54.65 12/02/16 Quote | Opinions | Options
Sep '20 (CLU20) 55.44s +0.75 0.00 55.44 55.44 0 54.69 12/02/16 Quote | Opinions | Options
Oct '20 (CLV20) 55.50s +0.74 0.00 55.50 55.50 0 54.76 12/02/16 Quote | Opinions | Options
Nov '20 (CLX20) 55.59s +0.74 0.00 55.59 55.59 0 54.85 12/02/16 Quote | Opinions | Options
Dec '20 (CLZ20) 55.70s +0.73 55.32 55.70 55.32 492 54.97 12/02/16 Quote | Opinions | Options
Jan '21 (CLF21) 55.73s +0.73 0.00 55.73 55.73 0 55.00 12/02/16 Quote | Opinions | Options
Feb '21 (CLG21) 55.77s +0.73 0.00 55.77 55.77 0 55.04 12/02/16 Quote | Opinions | Options
Mar '21 (CLH21) 55.82s +0.73 0.00 55.82 55.82 0 55.09 12/02/16 Quote | Opinions | Options
Apr '21 (CLJ21) 55.89s +0.73 0.00 55.89 55.89 0 55.16 12/02/16 Quote | Opinions | Options
May '21 (CLK21) 55.98s +0.73 0.00 55.98 55.98 0 55.25 12/02/16 Quote | Opinions | Options
Jun '21 (CLM21) 56.09s +0.73 0.00 56.09 56.09 0 55.36 12/02/16 Quote | Opinions | Options
Jul '21 (CLN21) 56.07s +0.73 0.00 56.07 56.07 0 55.34 12/02/16 Quote | Opinions | Options
Aug '21 (CLQ21) 56.09s +0.73 0.00 56.09 56.09 0 55.36 12/02/16 Quote | Opinions | Options
Sep '21 (CLU21) 56.14s +0.73 0.00 56.14 56.14 0 55.41 12/02/16 Quote | Opinions | Options
Oct '21 (CLV21) 56.22s +0.73 0.00 56.22 56.22 0 55.49 12/02/16 Quote | Opinions | Options
Nov '21 (CLX21) 56.32s +0.73 0.00 56.32 56.32 0 55.59 12/02/16 Quote | Opinions | Options
Dec '21 (CLZ21) 56.45s +0.73 56.05 56.45 56.05 188 55.72 12/02/16 Quote | Opinions | Options
Jan '22 (CLF22) 56.49s +0.73 0.00 56.49 56.49 0 55.76 12/02/16 Quote | Opinions | Options
Feb '22 (CLG22) 56.54s +0.72 0.00 56.54 56.54 0 55.82 12/02/16 Quote | Opinions | Options
Mar '22 (CLH22) 56.60s +0.71 0.00 56.60 56.60 0 55.89 12/02/16 Quote | Opinions | Options
Apr '22 (CLJ22) 56.68s +0.70 0.00 56.68 56.68 0 55.98 12/02/16 Quote | Opinions | Options
May '22 (CLK22) 56.77s +0.69 0.00 56.77 56.77 0 56.08 12/02/16 Quote | Opinions | Options
Jun '22 (CLM22) 56.89s +0.69 0.00 56.89 56.89 0 56.20 12/02/16 Quote | Opinions | Options
Jul '22 (CLN22) 56.89s +0.69 0.00 56.89 56.89 0 56.20 12/02/16 Quote | Opinions | Options
Aug '22 (CLQ22) 56.93s +0.69 0.00 56.93 56.93 0 56.24 12/02/16 Quote | Opinions | Options
Sep '22 (CLU22) 56.99s +0.68 0.00 56.99 56.99 0 56.31 12/02/16 Quote | Opinions | Options
Oct '22 (CLV22) 57.08s +0.67 0.00 57.08 57.08 0 56.41 12/02/16 Quote | Opinions | Options
Nov '22 (CLX22) 57.20s +0.67 0.00 57.20 57.20 0 56.53 12/02/16 Quote | Opinions | Options
Dec '22 (CLZ22) 57.34s +0.66 0.00 57.34 57.34 3 56.68 12/02/16 Quote | Opinions | Options
Jun '23 (CLM23) 57.75s +0.66 0.00 57.75 57.75 0 57.09 12/02/16 Quote | Opinions | Options
Dec '23 (CLZ23) 58.14s +0.66 0.00 58.14 58.14 0 57.48 12/02/16 Quote | Opinions | Options
Jun '24 (CLM24) 58.36s +0.66 0.00 58.36 58.36 0 57.70 12/02/16 Quote | Opinions | Options
Dec '24 (CLZ24) 58.57s +0.66 0.00 58.57 58.57 0 57.91 12/02/16 Quote | Opinions | Options
Jun '25 (CLM25) 58.72s +0.66 0.00 58.72 58.72 0 58.06 12/02/16 Quote | Opinions | Options
Dec '25 (CLZ25) 58.87s +0.66 0.00 58.87 58.87 0 58.21 12/02/16 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Dec 03, 3:44PM CST

Keep watching
 
Michael Seery - Inside Futures - Sat Dec 03, 3:42PM CST

Looks to have bottomed
 
Michael Seery - Inside Futures - Sat Dec 03, 3:41PM CST

Risk/Reward In Your Favor
 
Henry Ledyard - Inside Futures - Sat Dec 03, 1:03AM CST

RBA & BOC. Triple Witching approaches. Firearms stocks.
 

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