Commodity Prices for Crude Oil WTI
Delayed Futures - 11:11 - Sunday, August 2nd
[ 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) 47.11s -1.41 0.00 47.11 47.11 0 48.52 07/31/15 Quote | Opinions | Options
Sep '15 (CLU15) 47.12s -1.40 48.47 48.62 46.70 327895 48.52 07/31/15 Quote | Opinions | Options
Oct '15 (CLV15) 47.53s -1.38 48.83 49.03 47.10 69355 48.91 07/31/15 Quote | Opinions | Options
Nov '15 (CLX15) 48.21s -1.32 49.45 49.65 47.77 28916 49.53 07/31/15 Quote | Opinions | Options
Dec '15 (CLZ15) 48.92s -1.26 50.10 50.33 48.47 69445 50.18 07/31/15 Quote | Opinions | Options
Jan '16 (CLF16) 49.62s -1.20 50.82 50.95 49.17 26467 50.82 07/31/15 Quote | Opinions | Options
Feb '16 (CLG16) 50.28s -1.11 51.15 51.44 49.85 9092 51.39 07/31/15 Quote | Opinions | Options
Mar '16 (CLH16) 50.91s -1.01 51.74 52.01 50.48 11136 51.92 07/31/15 Quote | Opinions | Options
Apr '16 (CLJ16) 51.49s -0.91 51.84 52.50 51.32 4143 52.40 07/31/15 Quote | Opinions | Options
May '16 (CLK16) 52.01s -0.82 52.32 52.83 51.66 2548 52.83 07/31/15 Quote | Opinions | Options
Jun '16 (CLM16) 52.48s -0.75 53.09 53.35 52.05 22959 53.23 07/31/15 Quote | Opinions | Options
Jul '16 (CLN16) 52.83s -0.71 53.02 53.55 52.65 2868 53.54 07/31/15 Quote | Opinions | Options
Aug '16 (CLQ16) 53.16s -0.69 53.50 53.50 53.11 1555 53.85 07/31/15 Quote | Opinions | Options
Sep '16 (CLU16) 53.50s -0.68 0.00 53.50 53.43 2894 54.18 07/31/15 Quote | Opinions | Options
Oct '16 (CLV16) 53.86s -0.68 0.00 53.86 53.86 385 54.54 07/31/15 Quote | Opinions | Options
Nov '16 (CLX16) 54.24s -0.67 0.00 54.24 54.24 290 54.91 07/31/15 Quote | Opinions | Options
Dec '16 (CLZ16) 54.61s -0.66 55.16 55.37 54.20 21849 55.27 07/31/15 Quote | Opinions | Options
Jan '17 (CLF17) 54.88s -0.65 0.00 54.88 54.88 217 55.53 07/31/15 Quote | Opinions | Options
Feb '17 (CLG17) 55.15s -0.64 0.00 55.15 55.15 243 55.79 07/31/15 Quote | Opinions | Options
Mar '17 (CLH17) 55.45s -0.62 0.00 55.45 55.40 832 56.07 07/31/15 Quote | Opinions | Options
Apr '17 (CLJ17) 55.74s -0.61 0.00 55.74 55.74 12 56.35 07/31/15 Quote | Opinions | Options
May '17 (CLK17) 56.02s -0.61 0.00 56.02 56.02 14 56.63 07/31/15 Quote | Opinions | Options
Jun '17 (CLM17) 56.31s -0.60 56.45 57.01 56.26 1516 56.91 07/31/15 Quote | Opinions | Options
Jul '17 (CLN17) 56.53s -0.59 0.00 56.53 56.53 224 57.12 07/31/15 Quote | Opinions | Options
Aug '17 (CLQ17) 56.76s -0.58 0.00 56.76 56.76 181 57.34 07/31/15 Quote | Opinions | Options
Sep '17 (CLU17) 57.01s -0.58 56.78 57.01 56.78 145 57.59 07/31/15 Quote | Opinions | Options
Oct '17 (CLV17) 57.27s -0.57 0.00 57.27 57.27 25 57.84 07/31/15 Quote | Opinions | Options
Nov '17 (CLX17) 57.54s -0.57 0.00 57.54 57.54 26 58.11 07/31/15 Quote | Opinions | Options
Dec '17 (CLZ17) 57.83s -0.56 58.17 58.48 57.55 4250 58.39 07/31/15 Quote | Opinions | Options
Jan '18 (CLF18) 57.97s -0.55 0.00 57.97 57.97 122 58.52 07/31/15 Quote | Opinions | Options
Feb '18 (CLG18) 58.14s -0.54 0.00 58.14 58.14 34 58.68 07/31/15 Quote | Opinions | Options
Mar '18 (CLH18) 58.31s -0.54 0.00 58.31 58.31 0 58.85 07/31/15 Quote | Opinions | Options
Apr '18 (CLJ18) 58.50s -0.53 0.00 58.50 58.50 0 59.03 07/31/15 Quote | Opinions | Options
May '18 (CLK18) 58.71s -0.52 0.00 58.71 58.71 0 59.23 07/31/15 Quote | Opinions | Options
Jun '18 (CLM18) 58.93s -0.52 59.16 59.16 58.93 218 59.45 07/31/15 Quote | Opinions | Options
Jul '18 (CLN18) 59.07s -0.52 0.00 59.07 59.07 0 59.59 07/31/15 Quote | Opinions | Options
Aug '18 (CLQ18) 59.25s -0.52 0.00 59.25 59.25 0 59.77 07/31/15 Quote | Opinions | Options
Sep '18 (CLU18) 59.45s -0.51 0.00 59.45 59.45 0 59.96 07/31/15 Quote | Opinions | Options
Oct '18 (CLV18) 59.65s -0.51 0.00 59.65 59.65 0 60.16 07/31/15 Quote | Opinions | Options
Nov '18 (CLX18) 59.87s -0.50 0.00 59.87 59.87 0 60.37 07/31/15 Quote | Opinions | Options
Dec '18 (CLZ18) 60.10s -0.50 59.94 60.70 59.79 1167 60.60 07/31/15 Quote | Opinions | Options
Jan '19 (CLF19) 60.21s -0.49 0.00 60.21 60.21 0 60.70 07/31/15 Quote | Opinions | Options
Feb '19 (CLG19) 60.32s -0.48 0.00 60.32 60.32 0 60.80 07/31/15 Quote | Opinions | Options
Mar '19 (CLH19) 60.44s -0.47 0.00 60.44 60.44 0 60.91 07/31/15 Quote | Opinions | Options
Apr '19 (CLJ19) 60.58s -0.46 0.00 60.58 60.58 0 61.04 07/31/15 Quote | Opinions | Options
May '19 (CLK19) 60.72s -0.46 0.00 60.72 60.72 0 61.18 07/31/15 Quote | Opinions | Options
Jun '19 (CLM19) 60.89s -0.45 0.00 60.89 60.89 0 61.34 07/31/15 Quote | Opinions | Options
Jul '19 (CLN19) 60.93s -0.45 0.00 60.93 60.93 0 61.38 07/31/15 Quote | Opinions | Options
Aug '19 (CLQ19) 61.03s -0.45 0.00 61.03 61.03 0 61.48 07/31/15 Quote | Opinions | Options
Sep '19 (CLU19) 61.17s -0.44 0.00 61.17 61.17 0 61.61 07/31/15 Quote | Opinions | Options
Oct '19 (CLV19) 61.34s -0.43 0.00 61.34 61.34 0 61.77 07/31/15 Quote | Opinions | Options
Nov '19 (CLX19) 61.54s -0.43 0.00 61.54 61.54 0 61.97 07/31/15 Quote | Opinions | Options
Dec '19 (CLZ19) 61.76s -0.43 61.81 62.41 61.76 68 62.19 07/31/15 Quote | Opinions | Options
Jan '20 (CLF20) 61.82s -0.43 0.00 61.82 61.82 0 62.25 07/31/15 Quote | Opinions | Options
Feb '20 (CLG20) 61.90s -0.42 0.00 61.90 61.90 0 62.32 07/31/15 Quote | Opinions | Options
Mar '20 (CLH20) 61.99s -0.42 0.00 61.99 61.99 0 62.41 07/31/15 Quote | Opinions | Options
Apr '20 (CLJ20) 62.09s -0.41 0.00 62.09 62.09 0 62.50 07/31/15 Quote | Opinions | Options
May '20 (CLK20) 62.20s -0.40 0.00 62.20 62.20 0 62.60 07/31/15 Quote | Opinions | Options
Jun '20 (CLM20) 62.33s -0.40 0.00 62.33 62.33 0 62.73 07/31/15 Quote | Opinions | Options
Jul '20 (CLN20) 62.34s -0.39 0.00 62.34 62.34 0 62.73 07/31/15 Quote | Opinions | Options
Aug '20 (CLQ20) 62.39s -0.39 0.00 62.39 62.39 0 62.78 07/31/15 Quote | Opinions | Options
Sep '20 (CLU20) 62.48s -0.39 0.00 62.48 62.48 0 62.87 07/31/15 Quote | Opinions | Options
Oct '20 (CLV20) 62.60s -0.38 0.00 62.60 62.60 0 62.98 07/31/15 Quote | Opinions | Options
Nov '20 (CLX20) 62.75s -0.37 0.00 62.75 62.75 0 63.12 07/31/15 Quote | Opinions | Options
Dec '20 (CLZ20) 62.92s -0.37 62.95 62.95 62.92 2 63.29 07/31/15 Quote | Opinions | Options
Jun '21 (CLM21) 63.33s -0.37 0.00 63.33 63.33 0 63.70 07/31/15 Quote | Opinions | Options
Dec '21 (CLZ21) 63.74s -0.37 0.00 63.74 63.74 0 64.11 07/31/15 Quote | Opinions | Options
Jun '22 (CLM22) 63.94s -0.37 0.00 63.94 63.94 0 64.31 07/31/15 Quote | Opinions | Options
Dec '22 (CLZ22) 64.14s -0.37 0.00 64.14 64.14 0 64.51 07/31/15 Quote | Opinions | Options
Jun '23 (CLM23) 64.14s -0.37 0.00 64.14 64.14 0 64.51 07/31/15 Quote | Opinions | Options
Dec '23 (CLZ23) 64.14s -0.37 0.00 64.14 64.14 0 64.51 07/31/15 Quote | Opinions | Options

Futures Commentary and Analysis

Edgard Cabanillas - Inside Futures - Sat Aug 01, 8:09PM CDT

The Power of Calendar Spreads!
 
Michael Seery - Inside Futures - Sat Aug 01, 8:31AM CDT

Stop at 51.41
 
Main Street Trading Authors - Inside Futures - Fri Jul 31, 10:40AM CDT

By Erik Norland, Senior Economist and Adila Mchich, Energy Research & Product Development, CME Group Highlights El Nino might rival the one in 1997-1998 which impacted the natural gas market. Temperatures in Western & Northern US rise during El Nino; are cool and wet in South. Natural...
 
Matthew Krupski - Inside Futures - Fri Jul 31, 9:16AM CDT

Given the disparity between crude oil and crude oil product supplies, it may be time to look at building a spread position between the products and the crude oil.
 

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