Commodity Prices for Crude Oil WTI
Delayed Futures - 21:43 - 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

Chris Haverkamp - Inside Futures - Fri Dec 02, 12:30PM CST

Our weekly column looks at exploding energy markets and withering wheat.
 
Phil Flynn - Inside Futures - Fri Dec 02, 9:31AM CST

While the oil market grabbed the spotlight, considering the historic OPEC agreement and rightly so, we also must keep an eye on natural gas. The natural gas market has had an impressive move as of late and yesterday’s price spike got help not only from a slightly friendly supply report, but...
 
Murali Sarma - Inside Futures - Fri Dec 02, 8:01AM CST

Posting analysis with Daily Targets today - subscribe via message at www.wtitrader.com or via twitter message @tradermxj
 
Nick Mastrandrea - Inside Futures - Fri Dec 02, 4:05AM CST

Yesterday the markets traded mixed. Will the same hold true today even though it's Jobs Friday? Read on to learn more...
 

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