Commodity Prices for Crude Oil WTI
Delayed Futures - 00:19 - Tuesday, September 27th
[ 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) 45.85s +1.32 0.00 45.85 45.85 0 44.53 09/26/16 Quote | Opinions | Options
Nov '16 (CLX16) 45.82 -0.11 45.62 45.96 45.48 20776 45.93 00:19 Quote | Opinions | Options
Dec '16 (CLZ16) 46.37 -0.12 46.16 46.51 46.05 3526 46.49 00:19 Quote | Opinions | Options
Jan '17 (CLF17) 46.94 -0.14 46.77 47.09 46.66 1106 47.08 00:19 Quote | Opinions | Options
Feb '17 (CLG17) 47.60 -0.06 47.41 47.63 47.27 730 47.66 09/26/16 Quote | Opinions | Options
Mar '17 (CLH17) 48.11 -0.10 47.78 48.20 47.78 704 48.21 09/26/16 Quote | Opinions | Options
Apr '17 (CLJ17) 48.66 -0.02 48.29 48.66 48.29 170 48.68 09/26/16 Quote | Opinions | Options
May '17 (CLK17) 49.00 -0.07 48.67 49.00 48.67 269 49.07 09/26/16 Quote | Opinions | Options
Jun '17 (CLM17) 49.34 -0.06 49.05 49.39 49.05 522 49.40 09/26/16 Quote | Opinions | Options
Jul '17 (CLN17) 49.38 -0.30 49.28 49.38 49.28 52 49.68 09/26/16 Quote | Opinions | Options
Aug '17 (CLQ17) 49.92s +1.31 48.96 50.07 48.54 3081 48.61 09/26/16 Quote | Opinions | Options
Sep '17 (CLU17) 50.15s +1.29 49.50 50.41 49.50 4234 48.86 09/26/16 Quote | Opinions | Options
Oct '17 (CLV17) 50.36s +1.27 49.71 50.65 49.03 2782 49.09 09/26/16 Quote | Opinions | Options
Nov '17 (CLX17) 50.58s +1.26 0.00 50.58 50.58 1481 49.32 09/26/16 Quote | Opinions | Options
Dec '17 (CLZ17) 50.77 -0.03 50.51 50.84 50.36 1663 50.80 00:05 Quote | Opinions | Options
Jan '18 (CLF18) 50.95s +1.24 50.40 51.11 50.39 403 49.71 09/26/16 Quote | Opinions | Options
Feb '18 (CLG18) 51.11s +1.24 51.17 51.26 51.11 174 49.87 09/26/16 Quote | Opinions | Options
Mar '18 (CLH18) 51.26s +1.23 0.00 51.26 51.26 386 50.03 09/26/16 Quote | Opinions | Options
Apr '18 (CLJ18) 51.41s -0.30 5.00 51.41 51.41 9 51.71 09/26/16 Quote | Opinions | Options
May '18 (CLK18) 51.56s +1.21 0.00 51.56 51.56 18 50.35 09/26/16 Quote | Opinions | Options
Jun '18 (CLM18) 51.27 -0.45 51.27 51.27 51.27 47 51.72 09/26/16 Quote | Opinions | Options
Jul '18 (CLN18) 51.84s +1.19 0.00 51.84 51.84 115 50.65 09/26/16 Quote | Opinions | Options
Aug '18 (CLQ18) 52.12s -0.16 52.22 52.22 52.12 35 52.28 09/26/16 Quote | Opinions | Options
Sep '18 (CLU18) 53.70s +0.35 0.00 53.70 53.70 28 53.35 09/26/16 Quote | Opinions | Options
Oct '18 (CLV18) 53.83s +0.33 0.00 53.83 53.83 0 53.50 09/26/16 Quote | Opinions | Options
Nov '18 (CLX18) 52.44s +1.12 0.00 52.44 52.44 43 51.32 09/26/16 Quote | Opinions | Options
Dec '18 (CLZ18) 52.61s -0.33 51.89 52.95 51.45 4979 52.94 09/26/16 Quote | Opinions | Options
Jan '19 (CLF19) 52.68s +1.10 52.58 52.68 52.58 44 51.58 09/26/16 Quote | Opinions | Options
Feb '19 (CLG19) 52.77s +1.10 0.00 52.77 52.77 0 51.67 09/26/16 Quote | Opinions | Options
Mar '19 (CLH19) 52.86s +1.09 0.00 52.86 52.86 0 51.77 09/26/16 Quote | Opinions | Options
Apr '19 (CLJ19) 52.96s +1.09 0.00 52.96 52.96 0 51.87 09/26/16 Quote | Opinions | Options
May '19 (CLK19) 53.08s +1.09 0.00 53.08 53.08 0 51.99 09/26/16 Quote | Opinions | Options
Jun '19 (CLM19) 53.22s +1.09 53.00 53.39 53.00 191 52.13 09/26/16 Quote | Opinions | Options
Jul '19 (CLN19) 53.29s +1.10 0.00 53.29 53.29 0 52.19 09/26/16 Quote | Opinions | Options
Aug '19 (CLQ19) 53.39s +1.10 0.00 53.39 53.39 0 52.29 09/26/16 Quote | Opinions | Options
Sep '19 (CLU19) 53.51s +1.10 0.00 53.51 53.51 0 52.41 09/26/16 Quote | Opinions | Options
Oct '19 (CLV19) 53.65s +1.11 0.00 53.65 53.65 0 52.54 09/26/16 Quote | Opinions | Options
Nov '19 (CLX19) 53.80s +1.11 0.00 53.80 53.80 0 52.69 09/26/16 Quote | Opinions | Options
Dec '19 (CLZ19) 53.97s +1.11 53.10 54.28 53.04 1898 52.86 09/26/16 Quote | Opinions | Options
Jan '20 (CLF20) 54.04s +1.11 0.00 54.04 54.04 0 52.93 09/26/16 Quote | Opinions | Options
Feb '20 (CLG20) 54.13s +1.12 0.00 54.13 54.13 0 53.01 09/26/16 Quote | Opinions | Options
Mar '20 (CLH20) 54.23s +1.12 0.00 54.23 54.23 0 53.11 09/26/16 Quote | Opinions | Options
Apr '20 (CLJ20) 54.34s +1.13 0.00 54.34 54.34 0 53.21 09/26/16 Quote | Opinions | Options
May '20 (CLK20) 54.47s +1.14 0.00 54.47 54.47 0 53.33 09/26/16 Quote | Opinions | Options
Jun '20 (CLM20) 54.61s +1.14 0.00 54.61 54.61 0 53.47 09/26/16 Quote | Opinions | Options
Jul '20 (CLN20) 54.64s +1.15 0.00 54.64 54.64 0 53.49 09/26/16 Quote | Opinions | Options
Aug '20 (CLQ20) 54.71s +1.16 0.00 54.71 54.71 0 53.55 09/26/16 Quote | Opinions | Options
Sep '20 (CLU20) 54.81s +1.16 0.00 54.81 54.81 0 53.65 09/26/16 Quote | Opinions | Options
Oct '20 (CLV20) 54.94s +1.17 0.00 54.94 54.94 0 53.77 09/26/16 Quote | Opinions | Options
Nov '20 (CLX20) 55.08s +1.17 0.00 55.08 55.08 0 53.91 09/26/16 Quote | Opinions | Options
Dec '20 (CLZ20) 55.24s +1.18 55.45 55.45 55.24 425 54.06 09/26/16 Quote | Opinions | Options
Jan '21 (CLF21) 55.29s +1.18 0.00 55.29 55.29 0 54.11 09/26/16 Quote | Opinions | Options
Feb '21 (CLG21) 55.36s +1.18 0.00 55.36 55.36 0 54.18 09/26/16 Quote | Opinions | Options
Mar '21 (CLH21) 55.45s +1.18 0.00 55.45 55.45 0 54.27 09/26/16 Quote | Opinions | Options
Apr '21 (CLJ21) 55.56s +1.18 0.00 55.56 55.56 0 54.38 09/26/16 Quote | Opinions | Options
May '21 (CLK21) 55.69s +1.19 0.00 55.69 55.69 0 54.50 09/26/16 Quote | Opinions | Options
Jun '21 (CLM21) 55.83s +1.19 0.00 55.83 55.83 0 54.64 09/26/16 Quote | Opinions | Options
Jul '21 (CLN21) 55.83s +1.19 0.00 55.83 55.83 0 54.64 09/26/16 Quote | Opinions | Options
Aug '21 (CLQ21) 55.88s +1.20 0.00 55.88 55.88 0 54.68 09/26/16 Quote | Opinions | Options
Sep '21 (CLU21) 55.96s +1.20 0.00 55.96 55.96 0 54.76 09/26/16 Quote | Opinions | Options
Oct '21 (CLV21) 56.07s +1.20 0.00 56.07 56.07 0 54.87 09/26/16 Quote | Opinions | Options
Nov '21 (CLX21) 56.21s +1.21 0.00 56.21 56.21 0 55.00 09/26/16 Quote | Opinions | Options
Dec '21 (CLZ21) 56.37s +1.21 0.00 56.37 56.37 15 55.16 09/26/16 Quote | Opinions | Options
Jun '22 (CLM22) 56.84s +1.21 0.00 56.84 56.84 0 55.63 09/26/16 Quote | Opinions | Options
Dec '22 (CLZ22) 57.27s +1.21 0.00 57.27 57.27 0 56.06 09/26/16 Quote | Opinions | Options
Jun '23 (CLM23) 57.68s +1.21 0.00 57.68 57.68 0 56.47 09/26/16 Quote | Opinions | Options
Dec '23 (CLZ23) 58.09s +1.21 0.00 58.09 58.09 0 56.88 09/26/16 Quote | Opinions | Options
Jun '24 (CLM24) 58.26s +1.21 0.00 58.26 58.26 0 57.05 09/26/16 Quote | Opinions | Options
Dec '24 (CLZ24) 58.42s +1.21 0.00 58.42 58.42 0 57.21 09/26/16 Quote | Opinions | Options

Futures Commentary and Analysis

Nathalie Huynh - Inside Futures - Mon Sep 26, 9:00PM CDT

DailyFX.com - Gold prices continue to tread water as traders wait for fresh Fed policy guidance. Crude oil prices bounced as markets eye a much-anticipated OPEC meeting in Algiers. Talking Points: Gold prices still waiting for Fed-speak to offer direction cues Crude oil prices bounce as...
 
Ben DiCostanzo - Inside Futures - Mon Sep 26, 5:42PM CDT

Crude Oil Wrap Up
 
Nick Mastrandrea - Inside Futures - Mon Sep 26, 4:33AM CDT

On Friday the markets dropped due to profit taking from Thursday's upswing. What will happen today? Read on to learn more...
 
Nathalie Huynh - Inside Futures - Sun Sep 25, 11:25PM CDT

DailyFX.com - Crude oil prices moved sharply lower amid dimming hopes for an output management accord to be agreed at this week’s OPEC meeting. More of the same is likely ahead. Talking Points: Crude oil prices drop before a much-anticipated OPEC meeting Gold prices stalling having...
 

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