Commodity Prices for Crude Oil WTI
Delayed Futures - 05:38 - Monday, August 31st
[ 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) 45.20s +2.73 0.00 45.20 45.20 0 42.47 08/28/15 Quote | Opinions | Options
Oct '15 (CLV15) 44.39 -0.83 45.00 45.27 44.12 43152 45.22 05:38 Quote | Opinions | Options
Nov '15 (CLX15) 45.06 -0.92 45.69 45.98 44.84 7580 45.98 05:34 Quote | Opinions | Options
Dec '15 (CLZ15) 45.95 -0.91 46.57 46.84 45.65 7232 46.86 05:25 Quote | Opinions | Options
Jan '16 (CLF16) 46.74 -0.98 47.50 47.51 46.50 3244 47.72 05:34 Quote | Opinions | Options
Feb '16 (CLG16) 47.48 -0.97 47.50 47.77 47.18 1930 48.45 05:29 Quote | Opinions | Options
Mar '16 (CLH16) 48.06 -1.00 48.25 48.45 47.83 1841 49.06 05:32 Quote | Opinions | Options
Apr '16 (CLJ16) 48.54 -1.07 48.75 48.75 48.46 531 49.61 04:46 Quote | Opinions | Options
May '16 (CLK16) 49.02 -1.07 48.99 49.40 48.99 218 50.09 04:00 Quote | Opinions | Options
Jun '16 (CLM16) 49.56 -0.96 49.86 50.03 49.17 1558 50.52 05:27 Quote | Opinions | Options
Jul '16 (CLN16) 49.97 -0.88 50.29 50.29 49.97 80 50.85 04:42 Quote | Opinions | Options
Aug '16 (CLQ16) 51.19s +1.91 49.35 52.06 48.96 2188 49.28 08/28/15 Quote | Opinions | Options
Sep '16 (CLU16) 50.35 -1.21 50.72 50.82 50.28 150 51.56 04:25 Quote | Opinions | Options
Oct '16 (CLV16) 51.96s +1.82 0.00 52.28 49.90 1337 50.14 08/28/15 Quote | Opinions | Options
Nov '16 (CLX16) 52.37s +1.77 0.00 52.71 50.36 493 50.60 08/28/15 Quote | Opinions | Options
Dec '16 (CLZ16) 51.74 -1.05 52.59 52.59 51.42 1126 52.79 05:32 Quote | Opinions | Options
Jan '17 (CLF17) 53.11s +1.69 0.00 53.62 51.02 105 51.42 08/28/15 Quote | Opinions | Options
Feb '17 (CLG17) 53.44s +1.65 0.00 53.87 51.46 95 51.79 08/28/15 Quote | Opinions | Options
Mar '17 (CLH17) 53.78s +1.62 0.00 54.47 51.56 245 52.16 08/28/15 Quote | Opinions | Options
Apr '17 (CLJ17) 54.10s +1.58 0.00 54.73 51.96 191 52.52 08/28/15 Quote | Opinions | Options
May '17 (CLK17) 54.39s +1.54 0.00 54.95 52.36 188 52.85 08/28/15 Quote | Opinions | Options
Jun '17 (CLM17) 53.69 -1.01 53.69 53.69 53.69 79 54.70 02:46 Quote | Opinions | Options
Jul '17 (CLN17) 54.95s +1.47 0.00 55.50 52.99 51 53.48 08/28/15 Quote | Opinions | Options
Aug '17 (CLQ17) 55.24s +1.44 0.00 55.33 55.24 70 53.80 08/28/15 Quote | Opinions | Options
Sep '17 (CLU17) 55.55s +1.41 0.00 55.55 55.55 20 54.14 08/28/15 Quote | Opinions | Options
Oct '17 (CLV17) 55.87s +1.39 0.00 55.87 55.87 0 54.48 08/28/15 Quote | Opinions | Options
Nov '17 (CLX17) 56.20s +1.38 0.00 56.20 56.20 0 54.82 08/28/15 Quote | Opinions | Options
Dec '17 (CLZ17) 55.33 -1.21 55.75 55.75 55.19 125 56.54 05:03 Quote | Opinions | Options
Jan '18 (CLF18) 56.72s +1.35 0.00 56.72 56.72 0 55.37 08/28/15 Quote | Opinions | Options
Feb '18 (CLG18) 56.92s +1.34 0.00 56.92 56.92 0 55.58 08/28/15 Quote | Opinions | Options
Mar '18 (CLH18) 57.14s +1.33 0.00 57.14 57.14 0 55.81 08/28/15 Quote | Opinions | Options
Apr '18 (CLJ18) 57.37s +1.31 0.00 57.37 57.37 0 56.06 08/28/15 Quote | Opinions | Options
May '18 (CLK18) 57.61s +1.29 0.00 57.61 57.61 0 56.32 08/28/15 Quote | Opinions | Options
Jun '18 (CLM18) 57.87s +1.28 57.70 57.87 57.70 191 56.59 08/28/15 Quote | Opinions | Options
Jul '18 (CLN18) 58.05s +1.27 0.00 58.05 58.05 0 56.78 08/28/15 Quote | Opinions | Options
Aug '18 (CLQ18) 58.25s +1.26 0.00 58.25 58.25 0 56.99 08/28/15 Quote | Opinions | Options
Sep '18 (CLU18) 58.46s +1.25 0.00 58.46 58.46 0 57.21 08/28/15 Quote | Opinions | Options
Oct '18 (CLV18) 58.67s +1.24 0.00 58.67 58.67 0 57.43 08/28/15 Quote | Opinions | Options
Nov '18 (CLX18) 58.89s +1.23 0.00 58.89 58.89 0 57.66 08/28/15 Quote | Opinions | Options
Dec '18 (CLZ18) 59.12s +1.22 57.40 60.17 57.13 1008 57.90 08/28/15 Quote | Opinions | Options
Jan '19 (CLF19) 59.25s +1.22 0.00 59.25 59.25 0 58.03 08/28/15 Quote | Opinions | Options
Feb '19 (CLG19) 59.40s +1.22 0.00 59.40 59.40 0 58.18 08/28/15 Quote | Opinions | Options
Mar '19 (CLH19) 59.56s +1.22 0.00 59.56 59.56 0 58.34 08/28/15 Quote | Opinions | Options
Apr '19 (CLJ19) 59.74s +1.22 0.00 59.74 59.74 0 58.52 08/28/15 Quote | Opinions | Options
May '19 (CLK19) 59.94s +1.22 0.00 59.94 59.94 0 58.72 08/28/15 Quote | Opinions | Options
Jun '19 (CLM19) 60.15s +1.22 0.00 60.15 60.15 0 58.93 08/28/15 Quote | Opinions | Options
Jul '19 (CLN19) 60.22s +1.22 0.00 60.22 60.22 0 59.00 08/28/15 Quote | Opinions | Options
Aug '19 (CLQ19) 60.33s +1.22 0.00 60.33 60.33 0 59.11 08/28/15 Quote | Opinions | Options
Sep '19 (CLU19) 60.47s +1.22 0.00 60.47 60.47 0 59.25 08/28/15 Quote | Opinions | Options
Oct '19 (CLV19) 60.63s +1.22 0.00 60.63 60.63 0 59.41 08/28/15 Quote | Opinions | Options
Nov '19 (CLX19) 60.82s +1.22 0.00 60.82 60.82 0 59.60 08/28/15 Quote | Opinions | Options
Dec '19 (CLZ19) 61.05s +1.22 59.39 61.32 58.99 101 59.83 08/28/15 Quote | Opinions | Options
Jan '20 (CLF20) 61.14s +1.22 0.00 61.14 61.14 0 59.92 08/28/15 Quote | Opinions | Options
Feb '20 (CLG20) 61.24s +1.23 0.00 61.24 61.24 0 60.01 08/28/15 Quote | Opinions | Options
Mar '20 (CLH20) 61.35s +1.24 0.00 61.35 61.35 0 60.11 08/28/15 Quote | Opinions | Options
Apr '20 (CLJ20) 61.48s +1.25 0.00 61.48 61.48 0 60.23 08/28/15 Quote | Opinions | Options
May '20 (CLK20) 61.63s +1.26 0.00 61.63 61.63 0 60.37 08/28/15 Quote | Opinions | Options
Jun '20 (CLM20) 61.80s +1.27 0.00 61.80 61.80 0 60.53 08/28/15 Quote | Opinions | Options
Jul '20 (CLN20) 61.83s +1.28 0.00 61.83 61.83 0 60.55 08/28/15 Quote | Opinions | Options
Aug '20 (CLQ20) 61.90s +1.29 0.00 61.90 61.90 0 60.61 08/28/15 Quote | Opinions | Options
Sep '20 (CLU20) 62.00s +1.29 0.00 62.00 62.00 0 60.71 08/28/15 Quote | Opinions | Options
Oct '20 (CLV20) 62.15s +1.30 0.00 62.15 62.15 0 60.85 08/28/15 Quote | Opinions | Options
Nov '20 (CLX20) 62.31s +1.31 0.00 62.31 62.31 0 61.00 08/28/15 Quote | Opinions | Options
Dec '20 (CLZ20) 62.50s +1.32 62.50 62.77 60.74 15 61.18 08/28/15 Quote | Opinions | Options
Jun '21 (CLM21) 63.02s +1.29 0.00 63.02 63.02 0 61.73 08/28/15 Quote | Opinions | Options
Dec '21 (CLZ21) 63.54s +1.27 62.75 63.54 62.75 4 62.27 08/28/15 Quote | Opinions | Options
Jun '22 (CLM22) 63.84s +1.27 0.00 63.84 63.84 0 62.57 08/28/15 Quote | Opinions | Options
Dec '22 (CLZ22) 64.14s +1.27 63.47 64.30 63.47 2 62.87 08/28/15 Quote | Opinions | Options
Jun '23 (CLM23) 64.14s +1.27 0.00 64.14 64.14 0 62.87 08/28/15 Quote | Opinions | Options
Dec '23 (CLZ23) 64.14s +1.27 0.00 64.14 64.14 0 62.87 08/28/15 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 2 hrs 10 mins ago

On Friday the Dow dropped despite the fact that the market was correlated.  Will we see more of the same today?  Read on to learn more...
 
Ilya Spivak - Inside Futures - Mon Aug 31, 1:05AM CDT

DailyFX.com - Oil weighed by solid supply. Copper weakened before China factory gauge. Gold subdued amid China stimulus, Non-farm Payrolls Talking Points: Oil lowered as US rig rose, Iran deal gained traction Copper in abeyance before China manufacturing gauge on Tuesday Gold subdued...
 
Matt McKinney - Inside Futures - Sun Aug 30, 12:16PM CDT

Clearly the Crude Oil market has bottomed out as what was once a short squeeze has now become a "war premium".  
 
Michael Seery - Inside Futures - Sat Aug 29, 1:40PM CDT

Time to move on
 

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