Commodity Prices for Crude Oil WTI
Delayed Futures - 17:07 - Monday, March 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) 47.72s -0.29 0.00 47.72 47.72 0 48.01 03/27/17 Quote | Opinions | Options
May '17 (CLK17) 47.86 +0.13 47.89 47.92 47.82 917 47.73 17:07 Quote | Opinions | Options
Jun '17 (CLM17) 48.42 +0.12 48.40 48.48 48.38 195 48.30 17:07 Quote | Opinions | Options
Jul '17 (CLN17) 48.80 +0.11 48.81 48.81 48.78 59 48.69 17:01 Quote | Opinions | Options
Aug '17 (CLQ17) 48.97s -0.16 49.31 49.40 48.29 16368 49.13 03/27/17 Quote | Opinions | Options
Sep '17 (CLU17) 49.20s -0.13 49.49 49.64 48.53 21551 49.33 03/27/17 Quote | Opinions | Options
Oct '17 (CLV17) 49.39s -0.09 49.60 49.75 48.70 10794 49.48 03/27/17 Quote | Opinions | Options
Nov '17 (CLX17) 49.54s -0.06 49.76 49.76 48.85 12120 49.60 03/27/17 Quote | Opinions | Options
Dec '17 (CLZ17) 49.66s -0.04 49.88 49.97 48.96 42695 49.70 03/27/17 Quote | Opinions | Options
Jan '18 (CLF18) 49.75s -0.02 49.70 49.82 49.10 7386 49.77 03/27/17 Quote | Opinions | Options
Feb '18 (CLG18) 49.82s -0.01 49.53 49.89 49.22 5009 49.83 03/27/17 Quote | Opinions | Options
Mar '18 (CLH18) 49.87s unch 49.59 49.91 49.30 5466 49.87 03/27/17 Quote | Opinions | Options
Apr '18 (CLJ18) 49.91s +0.01 49.83 49.91 49.40 3250 49.90 03/27/17 Quote | Opinions | Options
May '18 (CLK18) 49.94s +0.02 0.00 49.94 49.94 2180 49.92 03/27/17 Quote | Opinions | Options
Jun '18 (CLM18) 49.96s +0.02 50.08 50.08 49.32 8584 49.94 03/27/17 Quote | Opinions | Options
Jul '18 (CLN18) 49.95s +0.02 0.00 49.95 49.95 652 49.93 03/27/17 Quote | Opinions | Options
Aug '18 (CLQ18) 49.94s +0.02 0.00 49.94 49.94 602 49.92 03/27/17 Quote | Opinions | Options
Sep '18 (CLU18) 49.92s +0.01 0.00 49.92 49.92 729 49.91 03/27/17 Quote | Opinions | Options
Oct '18 (CLV18) 49.92s +0.01 0.00 49.92 49.92 264 49.91 03/27/17 Quote | Opinions | Options
Nov '18 (CLX18) 49.92s +0.01 0.00 49.92 49.92 199 49.91 03/27/17 Quote | Opinions | Options
Dec '18 (CLZ18) 49.94s +0.01 50.07 50.07 49.36 11486 49.93 03/27/17 Quote | Opinions | Options
Jan '19 (CLF19) 49.91s +0.02 0.00 49.91 49.91 20 49.89 03/27/17 Quote | Opinions | Options
Feb '19 (CLG19) 49.89s +0.03 0.00 49.89 49.89 12 49.86 03/27/17 Quote | Opinions | Options
Mar '19 (CLH19) 49.88s +0.04 0.00 49.88 49.88 57 49.84 03/27/17 Quote | Opinions | Options
Apr '19 (CLJ19) 49.88s +0.05 0.00 49.88 49.88 2 49.83 03/27/17 Quote | Opinions | Options
May '19 (CLK19) 49.89s +0.06 0.00 49.89 49.89 210 49.83 03/27/17 Quote | Opinions | Options
Jun '19 (CLM19) 49.92s +0.06 49.80 49.92 49.76 535 49.86 03/27/17 Quote | Opinions | Options
Jul '19 (CLN19) 49.92s +0.07 0.00 49.92 49.92 200 49.85 03/27/17 Quote | Opinions | Options
Aug '19 (CLQ19) 49.94s +0.08 0.00 49.94 49.94 0 49.86 03/27/17 Quote | Opinions | Options
Sep '19 (CLU19) 49.98s +0.10 0.00 49.98 49.98 0 49.88 03/27/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.02s +0.11 0.00 50.02 50.02 0 49.91 03/27/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.07s +0.12 0.00 50.07 50.07 10 49.95 03/27/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.14s +0.14 50.02 50.20 49.55 1940 50.00 03/27/17 Quote | Opinions | Options
Jan '20 (CLF20) 50.15s +0.15 0.00 50.15 50.15 0 50.00 03/27/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.17s +0.16 0.00 50.17 50.17 0 50.01 03/27/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.20s +0.17 0.00 50.20 50.20 0 50.03 03/27/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.24s +0.18 0.00 50.24 50.24 0 50.06 03/27/17 Quote | Opinions | Options
May '20 (CLK20) 50.28s +0.19 0.00 50.28 50.28 0 50.09 03/27/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.35s +0.20 0.00 50.35 50.35 0 50.15 03/27/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.36s +0.21 0.00 50.36 50.36 0 50.15 03/27/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.40s +0.22 0.00 50.40 50.40 0 50.18 03/27/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.46s +0.23 0.00 50.46 50.46 0 50.23 03/27/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.52s +0.24 0.00 50.52 50.52 0 50.28 03/27/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.61s +0.25 0.00 50.61 50.61 0 50.36 03/27/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.72s +0.26 50.25 50.72 50.25 63 50.46 03/27/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.76s +0.26 0.00 50.76 50.76 0 50.50 03/27/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.81s +0.26 0.00 50.81 50.81 0 50.55 03/27/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.87s +0.26 0.00 50.87 50.87 0 50.61 03/27/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.96s +0.26 0.00 50.96 50.96 0 50.70 03/27/17 Quote | Opinions | Options
May '21 (CLK21) 51.07s +0.26 0.00 51.07 51.07 0 50.81 03/27/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.19s +0.26 0.00 51.19 51.19 0 50.93 03/27/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.21s +0.26 0.00 51.21 51.21 0 50.95 03/27/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.27s +0.26 0.00 51.27 51.27 0 51.01 03/27/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.35s +0.26 0.00 51.35 51.35 0 51.09 03/27/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.44s +0.26 0.00 51.44 51.44 0 51.18 03/27/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.55s +0.26 0.00 51.55 51.55 0 51.29 03/27/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.69s +0.26 51.25 51.69 51.25 5 51.43 03/27/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.75s +0.26 0.00 51.75 51.75 0 51.49 03/27/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.81s +0.26 0.00 51.81 51.81 0 51.55 03/27/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.88s +0.26 0.00 51.88 51.88 0 51.62 03/27/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.96s +0.26 0.00 51.96 51.96 0 51.70 03/27/17 Quote | Opinions | Options
May '22 (CLK22) 52.06s +0.26 0.00 52.06 52.06 0 51.80 03/27/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.18s +0.26 0.00 52.18 52.18 0 51.92 03/27/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.21s +0.26 0.00 52.21 52.21 0 51.95 03/27/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.26s +0.26 0.00 52.26 52.26 0 52.00 03/27/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.34s +0.26 0.00 52.34 52.34 0 52.08 03/27/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.44s +0.26 0.00 52.44 52.44 0 52.18 03/27/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.55s +0.26 0.00 52.55 52.55 0 52.29 03/27/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.69s +0.26 0.00 52.69 52.69 0 52.43 03/27/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.13s +0.26 0.00 53.13 53.13 0 52.87 03/27/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.57s +0.26 0.00 53.57 53.57 0 53.31 03/27/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.94s +0.26 0.00 53.94 53.94 0 53.68 03/27/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.32s +0.26 0.00 54.32 54.32 0 54.06 03/27/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.54s +0.26 0.00 54.54 54.54 0 54.28 03/27/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.77s +0.26 0.00 54.77 54.77 0 54.51 03/27/17 Quote | Opinions | Options

Futures Commentary and Analysis

Cary Artac - Inside Futures - 33 mins ago

A Short, Mid and Longterm Technical Outlook
 
Jason Rotman - Inside Futures - Mon Mar 27, 12:05PM CDT

Potential double-bottom in New Zealand Dollar
 
Layne Hermansen - Inside Futures - Mon Mar 27, 9:32AM CDT

Daily Chart - bullish target
 
Bill Baruch - Inside Futures - Mon Mar 27, 8:42AM CDT

Is this a buyable pullback in the S&P?
 

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