Commodity Prices for Crude Oil WTI
Delayed Futures - 23:58 - Friday, 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) 48.87s -2.56 0.00 48.87 48.87 0 51.43 03/27/15 Quote | Opinions | Options
May '15 (CLK15) 48.87s -2.56 51.01 51.38 48.21 353017 51.43 03/27/15 Quote | Opinions | Options
Jun '15 (CLM15) 50.50s -2.54 52.68 53.00 49.87 81113 53.04 03/27/15 Quote | Opinions | Options
Jul '15 (CLN15) 51.87s -2.44 53.97 54.25 51.23 37217 54.31 03/27/15 Quote | Opinions | Options
Aug '15 (CLQ15) 52.87s -2.36 55.05 55.05 52.30 22478 55.23 03/27/15 Quote | Opinions | Options
Sep '15 (CLU15) 53.65s -2.28 55.66 55.74 53.06 21276 55.93 03/27/15 Quote | Opinions | Options
Oct '15 (CLV15) 54.33s -2.21 55.80 56.29 53.77 9419 56.54 03/27/15 Quote | Opinions | Options
Nov '15 (CLX15) 54.99s -2.15 56.66 56.71 54.43 6562 57.14 03/27/15 Quote | Opinions | Options
Dec '15 (CLZ15) 55.61s -2.09 57.35 57.51 54.94 33156 57.70 03/27/15 Quote | Opinions | Options
Jan '16 (CLF16) 56.11s -2.05 57.80 57.80 55.59 1809 58.16 03/27/15 Quote | Opinions | Options
Feb '16 (CLG16) 56.56s -2.01 57.57 58.21 56.52 554 58.57 03/27/15 Quote | Opinions | Options
Mar '16 (CLH16) 56.97s -1.97 58.00 58.60 56.58 1932 58.94 03/27/15 Quote | Opinions | Options
Apr '16 (CLJ16) 57.34s -1.94 58.29 58.46 57.34 596 59.28 03/27/15 Quote | Opinions | Options
May '16 (CLK16) 57.67s -1.91 0.00 57.67 57.67 470 59.58 03/27/15 Quote | Opinions | Options
Jun '16 (CLM16) 57.97s -1.88 59.02 59.65 57.44 6510 59.85 03/27/15 Quote | Opinions | Options
Jul '16 (CLN16) 58.22s -1.86 0.00 58.22 58.22 373 60.08 03/27/15 Quote | Opinions | Options
Aug '16 (CLQ16) 58.49s -1.85 0.00 58.49 58.49 171 60.34 03/27/15 Quote | Opinions | Options
Sep '16 (CLU16) 58.77s -1.84 0.00 58.77 58.77 1317 60.61 03/27/15 Quote | Opinions | Options
Oct '16 (CLV16) 59.07s -1.83 0.00 59.07 59.07 935 60.90 03/27/15 Quote | Opinions | Options
Nov '16 (CLX16) 59.39s -1.81 0.00 59.39 59.39 577 61.20 03/27/15 Quote | Opinions | Options
Dec '16 (CLZ16) 59.70s -1.80 61.04 61.40 59.31 11505 61.50 03/27/15 Quote | Opinions | Options
Jan '17 (CLF17) 59.87s -1.78 59.80 59.87 59.80 88 61.65 03/27/15 Quote | Opinions | Options
Feb '17 (CLG17) 60.05s -1.75 0.00 60.05 60.05 48 61.80 03/27/15 Quote | Opinions | Options
Mar '17 (CLH17) 60.23s -1.72 0.00 60.23 60.23 23 61.95 03/27/15 Quote | Opinions | Options
Apr '17 (CLJ17) 60.42s -1.69 0.00 60.42 60.42 0 62.11 03/27/15 Quote | Opinions | Options
May '17 (CLK17) 60.62s -1.65 0.00 60.62 60.62 0 62.27 03/27/15 Quote | Opinions | Options
Jun '17 (CLM17) 60.83s -1.62 62.17 62.17 60.80 491 62.45 03/27/15 Quote | Opinions | Options
Jul '17 (CLN17) 60.93s -1.58 0.00 60.93 60.93 0 62.51 03/27/15 Quote | Opinions | Options
Aug '17 (CLQ17) 61.09s -1.55 0.00 61.09 61.09 0 62.64 03/27/15 Quote | Opinions | Options
Sep '17 (CLU17) 61.27s -1.52 0.00 61.27 61.27 16 62.79 03/27/15 Quote | Opinions | Options
Oct '17 (CLV17) 61.46s -1.49 0.00 61.46 61.46 12 62.95 03/27/15 Quote | Opinions | Options
Nov '17 (CLX17) 61.65s -1.46 0.00 61.65 61.65 18 63.11 03/27/15 Quote | Opinions | Options
Dec '17 (CLZ17) 61.85s -1.43 62.80 63.17 61.75 2639 63.28 03/27/15 Quote | Opinions | Options
Jan '18 (CLF18) 61.89s -1.42 0.00 61.89 61.89 0 63.31 03/27/15 Quote | Opinions | Options
Feb '18 (CLG18) 61.96s -1.41 0.00 61.96 61.96 0 63.37 03/27/15 Quote | Opinions | Options
Mar '18 (CLH18) 62.05s -1.40 0.00 62.05 62.05 0 63.45 03/27/15 Quote | Opinions | Options
Apr '18 (CLJ18) 62.17s -1.39 0.00 62.17 62.17 0 63.56 03/27/15 Quote | Opinions | Options
May '18 (CLK18) 62.31s -1.38 0.00 62.31 62.31 0 63.69 03/27/15 Quote | Opinions | Options
Jun '18 (CLM18) 62.47s -1.37 0.00 62.47 62.47 6 63.84 03/27/15 Quote | Opinions | Options
Jul '18 (CLN18) 62.52s -1.36 0.00 62.52 62.52 0 63.88 03/27/15 Quote | Opinions | Options
Aug '18 (CLQ18) 62.63s -1.35 0.00 62.63 62.63 0 63.98 03/27/15 Quote | Opinions | Options
Sep '18 (CLU18) 62.75s -1.34 0.00 62.75 62.75 0 64.09 03/27/15 Quote | Opinions | Options
Oct '18 (CLV18) 62.88s -1.33 0.00 62.88 62.88 0 64.21 03/27/15 Quote | Opinions | Options
Nov '18 (CLX18) 63.03s -1.33 0.00 63.03 63.03 0 64.36 03/27/15 Quote | Opinions | Options
Dec '18 (CLZ18) 63.19s -1.33 63.80 64.50 63.10 1632 64.52 03/27/15 Quote | Opinions | Options
Jan '19 (CLF19) 63.24s -1.34 0.00 63.24 63.24 0 64.58 03/27/15 Quote | Opinions | Options
Feb '19 (CLG19) 63.30s -1.34 0.00 63.30 63.30 0 64.64 03/27/15 Quote | Opinions | Options
Mar '19 (CLH19) 63.36s -1.35 0.00 63.36 63.36 0 64.71 03/27/15 Quote | Opinions | Options
Apr '19 (CLJ19) 63.44s -1.35 0.00 63.44 63.44 0 64.79 03/27/15 Quote | Opinions | Options
May '19 (CLK19) 63.53s -1.35 0.00 63.53 63.53 0 64.88 03/27/15 Quote | Opinions | Options
Jun '19 (CLM19) 63.65s -1.35 0.00 63.65 63.65 0 65.00 03/27/15 Quote | Opinions | Options
Jul '19 (CLN19) 63.68s -1.36 0.00 63.68 63.68 0 65.04 03/27/15 Quote | Opinions | Options
Aug '19 (CLQ19) 63.78s -1.37 0.00 63.78 63.78 0 65.15 03/27/15 Quote | Opinions | Options
Sep '19 (CLU19) 63.91s -1.37 0.00 63.91 63.91 0 65.28 03/27/15 Quote | Opinions | Options
Oct '19 (CLV19) 64.06s -1.38 0.00 64.06 64.06 0 65.44 03/27/15 Quote | Opinions | Options
Nov '19 (CLX19) 64.24s -1.38 0.00 64.24 64.24 0 65.62 03/27/15 Quote | Opinions | Options
Dec '19 (CLZ19) 64.44s -1.38 65.25 65.25 64.35 535 65.82 03/27/15 Quote | Opinions | Options
Jan '20 (CLF20) 64.50s -1.39 0.00 64.50 64.50 0 65.89 03/27/15 Quote | Opinions | Options
Feb '20 (CLG20) 64.58s -1.40 0.00 64.58 64.58 0 65.98 03/27/15 Quote | Opinions | Options
Mar '20 (CLH20) 64.66s -1.41 0.00 64.66 64.66 0 66.07 03/27/15 Quote | Opinions | Options
Apr '20 (CLJ20) 64.76s -1.42 0.00 64.76 64.76 0 66.18 03/27/15 Quote | Opinions | Options
May '20 (CLK20) 64.87s -1.43 0.00 64.87 64.87 0 66.30 03/27/15 Quote | Opinions | Options
Jun '20 (CLM20) 65.01s -1.44 0.00 65.01 65.01 0 66.45 03/27/15 Quote | Opinions | Options
Jul '20 (CLN20) 65.07s -1.44 0.00 65.07 65.07 0 66.51 03/27/15 Quote | Opinions | Options
Aug '20 (CLQ20) 65.16s -1.44 0.00 65.16 65.16 0 66.60 03/27/15 Quote | Opinions | Options
Sep '20 (CLU20) 65.26s -1.44 0.00 65.26 65.26 0 66.70 03/27/15 Quote | Opinions | Options
Oct '20 (CLV20) 65.38s -1.44 0.00 65.38 65.38 0 66.82 03/27/15 Quote | Opinions | Options
Nov '20 (CLX20) 65.51s -1.44 0.00 65.51 65.51 0 66.95 03/27/15 Quote | Opinions | Options
Dec '20 (CLZ20) 65.66s -1.44 66.61 66.61 65.50 82 67.10 03/27/15 Quote | Opinions | Options
Jun '21 (CLM21) 66.04s -1.44 0.00 66.04 66.04 0 67.48 03/27/15 Quote | Opinions | Options
Dec '21 (CLZ21) 66.41s -1.44 0.00 66.41 66.41 0 67.85 03/27/15 Quote | Opinions | Options
Jun '22 (CLM22) 66.59s -1.44 0.00 66.59 66.59 0 68.03 03/27/15 Quote | Opinions | Options
Dec '22 (CLZ22) 66.76s -1.44 0.00 66.76 66.76 0 68.20 03/27/15 Quote | Opinions | Options
Jun '23 (CLM23) 66.76s -1.44 0.00 66.76 66.76 0 68.20 03/27/15 Quote | Opinions | Options
Dec '23 (CLZ23) 66.76s -1.44 0.00 66.76 66.76 0 68.20 03/27/15 Quote | Opinions | Options

Futures Commentary and Analysis

Chris Haverkamp - Inside Futures - Fri Mar 27, 12:05PM CDT

This week's column looks at the Saudi intervention in Yemen, rising OJ prices and the new WHO study on the possible carcinogenic effects of glyphosate.
 
Jason Rotman - Inside Futures - Fri Mar 27, 11:40AM CDT

MARKET COMMENTARY
 
Phil Flynn - Inside Futures - Fri Mar 27, 7:50AM CDT

One of the next critical issues for oil will be whether or not the world will lift sanctions on the Iranian regime. The reason it is so critical is that while Iran has been thwarted from selling its oil, once the sanctions are lifted the market has been pricing in a quick return of Iranian [...]
 
Nick Mastrandrea - Inside Futures - Fri Mar 27, 4:10AM CDT

Yesterday morning we woke up to crude trading past the $50.00 a barrell thershold.  Will this continue?
 

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