Commodity Prices for Crude Oil WTI
Delayed Futures - 00:03 - Friday, February 24th
[ 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) 54.47s +0.86 0.00 54.47 54.47 0 53.61 02/23/17 Quote | Opinions | Options
Apr '17 (CLJ17) 54.43 -0.02 54.33 54.51 54.29 13054 54.45 00:03 Quote | Opinions | Options
May '17 (CLK17) 54.74 -0.02 54.62 54.81 54.59 1256 54.76 23:59 Quote | Opinions | Options
Jun '17 (CLM17) 54.96 unch 54.84 55.01 54.79 756 54.96 23:55 Quote | Opinions | Options
Jul '17 (CLN17) 55.13 unch 55.04 55.19 54.96 220 55.13 23:59 Quote | Opinions | Options
Aug '17 (CLQ17) 55.27 +0.04 55.09 55.27 55.07 204 55.23 23:31 Quote | Opinions | Options
Sep '17 (CLU17) 55.26 -0.01 55.16 55.27 55.16 217 55.27 00:01 Quote | Opinions | Options
Oct '17 (CLV17) 55.29 +0.02 55.30 55.30 55.29 72 55.27 23:06 Quote | Opinions | Options
Nov '17 (CLX17) 55.25s +0.69 54.84 55.62 54.79 6069 54.56 02/23/17 Quote | Opinions | Options
Dec '17 (CLZ17) 55.22 unch 55.10 55.27 55.09 183 55.22 23:36 Quote | Opinions | Options
Jan '18 (CLF18) 55.16s +0.65 54.73 55.47 54.73 5258 54.51 02/23/17 Quote | Opinions | Options
Feb '18 (CLG18) 55.09s +0.64 54.74 55.45 54.74 2523 54.45 02/23/17 Quote | Opinions | Options
Mar '18 (CLH18) 55.01s +0.62 54.93 55.01 54.93 3637 54.39 02/23/17 Quote | Opinions | Options
Apr '18 (CLJ18) 54.93s +0.59 0.00 54.93 54.93 1192 54.34 02/23/17 Quote | Opinions | Options
May '18 (CLK18) 54.84s +0.57 0.00 54.84 54.84 1127 54.27 02/23/17 Quote | Opinions | Options
Jun '18 (CLM18) 54.65 -0.10 54.65 54.65 54.65 32 54.75 20:26 Quote | Opinions | Options
Jul '18 (CLN18) 54.64s +0.54 0.00 54.64 54.64 146 54.10 02/23/17 Quote | Opinions | Options
Aug '18 (CLQ18) 54.53s +0.53 0.00 54.53 54.53 178 54.00 02/23/17 Quote | Opinions | Options
Sep '18 (CLU18) 54.44s +0.52 0.00 54.44 54.44 719 53.92 02/23/17 Quote | Opinions | Options
Oct '18 (CLV18) 54.36s +0.51 0.00 54.36 54.36 296 53.85 02/23/17 Quote | Opinions | Options
Nov '18 (CLX18) 54.30s +0.50 0.00 54.30 54.30 347 53.80 02/23/17 Quote | Opinions | Options
Dec '18 (CLZ18) 54.15 -0.11 54.17 54.20 54.14 78 54.26 21:10 Quote | Opinions | Options
Jan '19 (CLF19) 54.15s +0.48 0.00 54.15 54.15 115 53.67 02/23/17 Quote | Opinions | Options
Feb '19 (CLG19) 54.05s +0.47 0.00 54.05 54.05 71 53.58 02/23/17 Quote | Opinions | Options
Mar '19 (CLH19) 53.97s +0.47 0.00 53.97 53.29 1 53.50 02/23/17 Quote | Opinions | Options
Apr '19 (CLJ19) 53.90s +0.47 0.00 53.90 53.90 0 53.43 02/23/17 Quote | Opinions | Options
May '19 (CLK19) 53.83s +0.47 0.00 53.83 53.83 3 53.36 02/23/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.80s +0.47 54.01 54.01 53.59 237 53.33 02/23/17 Quote | Opinions | Options
Jul '19 (CLN19) 53.73s +0.47 0.00 53.73 53.73 0 53.26 02/23/17 Quote | Opinions | Options
Aug '19 (CLQ19) 53.68s +0.47 0.00 53.68 53.68 0 53.21 02/23/17 Quote | Opinions | Options
Sep '19 (CLU19) 53.64s +0.47 0.00 53.64 53.64 0 53.17 02/23/17 Quote | Opinions | Options
Oct '19 (CLV19) 53.61s +0.47 0.00 53.61 53.61 300 53.14 02/23/17 Quote | Opinions | Options
Nov '19 (CLX19) 53.59s +0.47 0.00 53.59 53.59 0 53.12 02/23/17 Quote | Opinions | Options
Dec '19 (CLZ19) 53.59s +0.47 53.16 53.93 53.16 2615 53.12 02/23/17 Quote | Opinions | Options
Jan '20 (CLF20) 53.53s +0.47 0.00 53.53 53.53 10 53.06 02/23/17 Quote | Opinions | Options
Feb '20 (CLG20) 53.48s +0.47 0.00 53.48 53.48 5 53.01 02/23/17 Quote | Opinions | Options
Mar '20 (CLH20) 53.43s +0.46 0.00 53.43 53.43 0 52.97 02/23/17 Quote | Opinions | Options
Apr '20 (CLJ20) 53.39s +0.46 0.00 53.39 53.39 0 52.93 02/23/17 Quote | Opinions | Options
May '20 (CLK20) 53.37s +0.46 0.00 53.37 53.37 0 52.91 02/23/17 Quote | Opinions | Options
Jun '20 (CLM20) 53.36s +0.46 0.00 53.36 53.36 9 52.90 02/23/17 Quote | Opinions | Options
Jul '20 (CLN20) 53.30s +0.46 0.00 53.30 53.30 0 52.84 02/23/17 Quote | Opinions | Options
Aug '20 (CLQ20) 53.26s +0.46 0.00 53.26 53.26 0 52.80 02/23/17 Quote | Opinions | Options
Sep '20 (CLU20) 53.24s +0.46 0.00 53.24 53.24 0 52.78 02/23/17 Quote | Opinions | Options
Oct '20 (CLV20) 53.24s +0.46 0.00 53.24 53.24 0 52.78 02/23/17 Quote | Opinions | Options
Nov '20 (CLX20) 53.25s +0.46 0.00 53.25 53.25 0 52.79 02/23/17 Quote | Opinions | Options
Dec '20 (CLZ20) 53.28s +0.46 53.30 53.30 53.28 363 52.82 02/23/17 Quote | Opinions | Options
Jan '21 (CLF21) 53.26s +0.46 0.00 53.26 53.26 0 52.80 02/23/17 Quote | Opinions | Options
Feb '21 (CLG21) 53.26s +0.46 0.00 53.26 53.26 0 52.80 02/23/17 Quote | Opinions | Options
Mar '21 (CLH21) 53.27s +0.47 0.00 53.27 53.27 0 52.80 02/23/17 Quote | Opinions | Options
Apr '21 (CLJ21) 53.30s +0.47 0.00 53.30 53.30 0 52.83 02/23/17 Quote | Opinions | Options
May '21 (CLK21) 53.35s +0.47 0.00 53.35 53.35 0 52.88 02/23/17 Quote | Opinions | Options
Jun '21 (CLM21) 53.42s +0.47 0.00 53.42 53.42 0 52.95 02/23/17 Quote | Opinions | Options
Jul '21 (CLN21) 53.40s +0.47 0.00 53.40 53.40 0 52.93 02/23/17 Quote | Opinions | Options
Aug '21 (CLQ21) 53.40s +0.47 0.00 53.40 53.40 0 52.93 02/23/17 Quote | Opinions | Options
Sep '21 (CLU21) 53.42s +0.48 0.00 53.42 53.42 0 52.94 02/23/17 Quote | Opinions | Options
Oct '21 (CLV21) 53.46s +0.48 0.00 53.46 53.46 0 52.98 02/23/17 Quote | Opinions | Options
Nov '21 (CLX21) 53.52s +0.48 0.00 53.52 53.52 0 53.04 02/23/17 Quote | Opinions | Options
Dec '21 (CLZ21) 53.61s +0.49 0.00 53.61 53.00 94 53.12 02/23/17 Quote | Opinions | Options
Jan '22 (CLF22) 53.62s +0.49 0.00 53.62 53.62 0 53.13 02/23/17 Quote | Opinions | Options
Feb '22 (CLG22) 53.65s +0.49 0.00 53.65 53.65 0 53.16 02/23/17 Quote | Opinions | Options
Mar '22 (CLH22) 53.70s +0.49 0.00 53.70 53.70 0 53.21 02/23/17 Quote | Opinions | Options
Apr '22 (CLJ22) 53.76s +0.48 0.00 53.76 53.76 0 53.28 02/23/17 Quote | Opinions | Options
May '22 (CLK22) 53.84s +0.48 0.00 53.84 53.84 0 53.36 02/23/17 Quote | Opinions | Options
Jun '22 (CLM22) 53.94s +0.48 0.00 53.94 53.94 0 53.46 02/23/17 Quote | Opinions | Options
Jul '22 (CLN22) 53.93s +0.48 0.00 53.93 53.93 0 53.45 02/23/17 Quote | Opinions | Options
Aug '22 (CLQ22) 53.96s +0.48 0.00 53.96 53.96 0 53.48 02/23/17 Quote | Opinions | Options
Sep '22 (CLU22) 54.01s +0.48 0.00 54.01 54.01 0 53.53 02/23/17 Quote | Opinions | Options
Oct '22 (CLV22) 54.08s +0.48 0.00 54.08 54.08 0 53.60 02/23/17 Quote | Opinions | Options
Nov '22 (CLX22) 54.18s +0.48 0.00 54.18 54.18 0 53.70 02/23/17 Quote | Opinions | Options
Dec '22 (CLZ22) 54.30s +0.48 0.00 54.70 54.30 11 53.82 02/23/17 Quote | Opinions | Options
Jun '23 (CLM23) 54.71s +0.50 0.00 54.71 54.71 0 54.21 02/23/17 Quote | Opinions | Options
Dec '23 (CLZ23) 55.13s +0.52 55.50 55.50 55.13 6 54.61 02/23/17 Quote | Opinions | Options
Jun '24 (CLM24) 55.43s +0.52 0.00 55.43 55.43 0 54.91 02/23/17 Quote | Opinions | Options
Dec '24 (CLZ24) 55.73s +0.52 0.00 55.73 55.73 0 55.21 02/23/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.88s +0.52 0.00 55.88 55.88 0 55.36 02/23/17 Quote | Opinions | Options
Dec '25 (CLZ25) 56.03s +0.52 0.00 56.03 56.03 0 55.51 02/23/17 Quote | Opinions | Options

Futures Commentary and Analysis

Dan Hussey - Inside Futures - Thu Feb 23, 2:00PM CST

With continued build in crude oil inventories, nothing seems to be able to de-rail the bulls. With little reaction to what should be fundamentally bearish news, traders are weighing in on how much crude has already priced its inventories numbers.
 
Phil Flynn - Inside Futures - Thu Feb 23, 8:41AM CST

Oil is rising on peak oil concerns. OK, not the old failed ideology of “peak oil” but the fact that U.S. oil supply in the U.S. may have peaked as well as Exxon Mobil’s proven reserve. The American Petroleum Institute (API) in their weekly report said we had the first crude oil...
 
Nick Mastrandrea - Inside Futures - Thu Feb 23, 3:27AM CST

Yesterday the Fed's hawkish tone didn't stop the Dow from advancing. Will we see the same today? Read on to learn more...
 
Layne Hermansen - Inside Futures - Wed Feb 22, 11:27AM CST

charts
 

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