Commodity Prices for Crude Oil WTI
Delayed Futures - 02:49 - Sunday, May 1st
[ 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) 45.96s -0.08 0.00 45.96 45.96 0 46.04 04/29/16 Quote | Opinions | Options
Jun '16 (CLM16) 45.92s -0.11 45.90 46.78 45.24 572652 46.03 04/29/16 Quote | Opinions | Options
Jul '16 (CLN16) 46.69s -0.18 46.72 47.54 46.03 123426 46.87 04/29/16 Quote | Opinions | Options
Aug '16 (CLQ16) 47.14s -0.21 47.04 47.95 46.49 54025 47.35 04/29/16 Quote | Opinions | Options
Sep '16 (CLU16) 47.50s -0.22 47.43 48.27 46.89 39150 47.72 04/29/16 Quote | Opinions | Options
Oct '16 (CLV16) 47.78s -0.22 47.59 48.52 47.21 16943 48.00 04/29/16 Quote | Opinions | Options
Nov '16 (CLX16) 48.02s -0.23 48.04 48.75 47.49 11450 48.25 04/29/16 Quote | Opinions | Options
Dec '16 (CLZ16) 48.22s -0.24 48.20 48.98 47.68 61829 48.46 04/29/16 Quote | Opinions | Options
Jan '17 (CLF17) 48.38s -0.25 48.60 49.08 47.85 9075 48.63 04/29/16 Quote | Opinions | Options
Feb '17 (CLG17) 48.51s -0.26 48.86 49.04 48.21 3065 48.77 04/29/16 Quote | Opinions | Options
Mar '17 (CLH17) 48.63s -0.28 48.96 49.26 48.22 5427 48.91 04/29/16 Quote | Opinions | Options
Apr '17 (CLJ17) 48.74s -0.30 49.13 49.25 48.34 1618 49.04 04/29/16 Quote | Opinions | Options
May '17 (CLK17) 48.84s -0.31 49.31 49.33 48.64 1158 49.15 04/29/16 Quote | Opinions | Options
Jun '17 (CLM17) 48.95s -0.31 49.10 49.62 48.49 12123 49.26 04/29/16 Quote | Opinions | Options
Jul '17 (CLN17) 49.03s -0.31 49.63 49.63 48.62 944 49.34 04/29/16 Quote | Opinions | Options
Aug '17 (CLQ17) 49.12s -0.31 0.00 49.12 49.12 395 49.43 04/29/16 Quote | Opinions | Options
Sep '17 (CLU17) 49.23s -0.30 49.18 49.27 49.18 979 49.53 04/29/16 Quote | Opinions | Options
Oct '17 (CLV17) 49.35s -0.30 0.00 49.35 49.35 215 49.65 04/29/16 Quote | Opinions | Options
Nov '17 (CLX17) 49.50s -0.29 49.19 49.50 49.19 473 49.79 04/29/16 Quote | Opinions | Options
Dec '17 (CLZ17) 49.66s -0.28 49.52 50.30 49.27 18157 49.94 04/29/16 Quote | Opinions | Options
Jan '18 (CLF18) 49.73s -0.27 49.93 49.93 49.73 313 50.00 04/29/16 Quote | Opinions | Options
Feb '18 (CLG18) 49.80s -0.26 49.95 49.95 49.80 224 50.06 04/29/16 Quote | Opinions | Options
Mar '18 (CLH18) 49.88s -0.24 0.00 49.88 49.88 175 50.12 04/29/16 Quote | Opinions | Options
Apr '18 (CLJ18) 49.96s -0.23 0.00 49.96 49.96 11 50.19 04/29/16 Quote | Opinions | Options
May '18 (CLK18) 50.06s -0.21 0.00 50.06 50.06 1 50.27 04/29/16 Quote | Opinions | Options
Jun '18 (CLM18) 50.18s -0.19 50.62 50.66 49.83 906 50.37 04/29/16 Quote | Opinions | Options
Jul '18 (CLN18) 50.25s -0.18 0.00 50.25 50.25 0 50.43 04/29/16 Quote | Opinions | Options
Aug '18 (CLQ18) 50.33s -0.17 0.00 50.33 50.33 0 50.50 04/29/16 Quote | Opinions | Options
Sep '18 (CLU18) 50.43s -0.15 0.00 50.43 50.43 0 50.58 04/29/16 Quote | Opinions | Options
Oct '18 (CLV18) 50.54s -0.13 0.00 50.54 50.54 7 50.67 04/29/16 Quote | Opinions | Options
Nov '18 (CLX18) 50.66s -0.12 0.00 50.66 50.66 47 50.78 04/29/16 Quote | Opinions | Options
Dec '18 (CLZ18) 50.80s -0.11 51.25 51.27 50.46 3530 50.91 04/29/16 Quote | Opinions | Options
Jan '19 (CLF19) 50.87s -0.10 0.00 50.87 50.87 0 50.97 04/29/16 Quote | Opinions | Options
Feb '19 (CLG19) 50.94s -0.09 0.00 50.94 50.94 0 51.03 04/29/16 Quote | Opinions | Options
Mar '19 (CLH19) 51.02s -0.08 0.00 51.02 51.02 0 51.10 04/29/16 Quote | Opinions | Options
Apr '19 (CLJ19) 51.12s -0.07 0.00 51.12 51.12 0 51.19 04/29/16 Quote | Opinions | Options
May '19 (CLK19) 51.23s -0.05 0.00 51.23 51.23 0 51.28 04/29/16 Quote | Opinions | Options
Jun '19 (CLM19) 51.35s -0.04 0.00 51.35 51.35 11 51.39 04/29/16 Quote | Opinions | Options
Jul '19 (CLN19) 51.38s -0.02 0.00 51.38 51.38 0 51.40 04/29/16 Quote | Opinions | Options
Aug '19 (CLQ19) 51.44s -0.01 0.00 51.44 51.44 0 51.45 04/29/16 Quote | Opinions | Options
Sep '19 (CLU19) 51.53s unch 0.00 51.53 51.53 0 51.53 04/29/16 Quote | Opinions | Options
Oct '19 (CLV19) 51.64s +0.01 0.00 51.64 51.64 0 51.63 04/29/16 Quote | Opinions | Options
Nov '19 (CLX19) 51.78s +0.03 0.00 51.78 51.78 0 51.75 04/29/16 Quote | Opinions | Options
Dec '19 (CLZ19) 51.94s +0.04 0.00 51.94 51.94 870 51.90 04/29/16 Quote | Opinions | Options
Jan '20 (CLF20) 52.01s +0.05 0.00 52.01 52.01 0 51.96 04/29/16 Quote | Opinions | Options
Feb '20 (CLG20) 52.09s +0.07 0.00 52.09 52.09 0 52.02 04/29/16 Quote | Opinions | Options
Mar '20 (CLH20) 52.18s +0.09 0.00 52.18 52.18 0 52.09 04/29/16 Quote | Opinions | Options
Apr '20 (CLJ20) 52.28s +0.11 0.00 52.28 52.28 0 52.17 04/29/16 Quote | Opinions | Options
May '20 (CLK20) 52.39s +0.13 0.00 52.39 52.39 0 52.26 04/29/16 Quote | Opinions | Options
Jun '20 (CLM20) 52.52s +0.15 0.00 52.52 52.52 0 52.37 04/29/16 Quote | Opinions | Options
Jul '20 (CLN20) 52.54s +0.17 0.00 52.54 52.54 0 52.37 04/29/16 Quote | Opinions | Options
Aug '20 (CLQ20) 52.59s +0.18 0.00 52.59 52.59 0 52.41 04/29/16 Quote | Opinions | Options
Sep '20 (CLU20) 52.67s +0.20 0.00 52.67 52.67 0 52.47 04/29/16 Quote | Opinions | Options
Oct '20 (CLV20) 52.77s +0.22 0.00 52.77 52.77 0 52.55 04/29/16 Quote | Opinions | Options
Nov '20 (CLX20) 52.90s +0.24 0.00 52.90 52.90 0 52.66 04/29/16 Quote | Opinions | Options
Dec '20 (CLZ20) 53.06s +0.26 53.20 53.20 53.00 123 52.80 04/29/16 Quote | Opinions | Options
Jan '21 (CLF21) 53.09s +0.26 0.00 53.09 53.09 0 52.83 04/29/16 Quote | Opinions | Options
Feb '21 (CLG21) 53.13s +0.26 0.00 53.13 53.13 0 52.87 04/29/16 Quote | Opinions | Options
Mar '21 (CLH21) 53.20s +0.26 0.00 53.20 53.20 0 52.94 04/29/16 Quote | Opinions | Options
Apr '21 (CLJ21) 53.29s +0.26 0.00 53.29 53.29 0 53.03 04/29/16 Quote | Opinions | Options
May '21 (CLK21) 53.39s +0.26 0.00 53.39 53.39 0 53.13 04/29/16 Quote | Opinions | Options
Jun '21 (CLM21) 53.51s +0.26 0.00 53.51 53.51 0 53.25 04/29/16 Quote | Opinions | Options
Jul '21 (CLN21) 53.49s +0.26 0.00 53.49 53.49 0 53.23 04/29/16 Quote | Opinions | Options
Aug '21 (CLQ21) 53.51s +0.26 0.00 53.51 53.51 0 53.25 04/29/16 Quote | Opinions | Options
Sep '21 (CLU21) 53.56s +0.26 0.00 53.56 53.56 0 53.30 04/29/16 Quote | Opinions | Options
Oct '21 (CLV21) 53.64s +0.26 0.00 53.64 53.64 0 53.38 04/29/16 Quote | Opinions | Options
Nov '21 (CLX21) 53.75s +0.26 0.00 53.75 53.75 0 53.49 04/29/16 Quote | Opinions | Options
Dec '21 (CLZ21) 53.88s +0.26 53.60 53.88 53.60 3 53.62 04/29/16 Quote | Opinions | Options
Jun '22 (CLM22) 54.20s +0.26 0.00 54.20 54.20 0 53.94 04/29/16 Quote | Opinions | Options
Dec '22 (CLZ22) 54.50s +0.26 0.00 54.50 54.50 0 54.24 04/29/16 Quote | Opinions | Options
Jun '23 (CLM23) 54.75s +0.26 0.00 54.75 54.75 0 54.49 04/29/16 Quote | Opinions | Options
Dec '23 (CLZ23) 55.00s +0.26 0.00 55.00 55.00 0 54.74 04/29/16 Quote | Opinions | Options
Jun '24 (CLM24) 55.17s +0.26 0.00 55.17 55.17 0 54.91 04/29/16 Quote | Opinions | Options
Dec '24 (CLZ24) 55.33s +0.26 0.00 55.33 55.33 0 55.07 04/29/16 Quote | Opinions | Options

Futures Commentary and Analysis

Henry Ledyard - Inside Futures - Sat Apr 30, 6:19PM CDT

Hedging for a failure of markets.
 
Chris Haverkamp - Inside Futures - Fri Apr 29, 12:25PM CDT

Our weekly column looks at the rally in metals & crude oil while cattle collapse.
 
Phil Flynn - Inside Futures - Fri Apr 29, 9:55AM CDT

Oil prices continue to rise as the market prepares for another drop in the U.S. rig count and floods in the Gulf of Mexico could slow U.S. oil imports. This comes as Exxon Mobil and Chevron report earnings and no doubt more capital spending cuts in a historic retrenchment in the oil complex....
 
Nick Mastrandrea - Inside Futures - Fri Apr 29, 3:49AM CDT

Yesterday Advance GDP dropped and took the markets with it.  Will they continue this trend or gain ground today?  Read on to learn more...
 

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