Commodity Prices for Crude Oil WTI
Delayed Futures - 04:24 - Sunday, May 29th
[ 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) 49.36s -0.08 0.00 49.36 49.36 0 49.44 05/27/16 Quote | Opinions | Options
Jul '16 (CLN16) 49.33s -0.15 49.31 49.60 48.69 388442 49.48 05/27/16 Quote | Opinions | Options
Aug '16 (CLQ16) 49.74s -0.14 49.76 49.99 49.09 67608 49.88 05/27/16 Quote | Opinions | Options
Sep '16 (CLU16) 50.13s -0.10 50.10 50.35 49.45 34635 50.23 05/27/16 Quote | Opinions | Options
Oct '16 (CLV16) 50.47s -0.07 50.42 50.68 49.77 14180 50.54 05/27/16 Quote | Opinions | Options
Nov '16 (CLX16) 50.81s -0.05 50.76 50.96 50.09 7160 50.86 05/27/16 Quote | Opinions | Options
Dec '16 (CLZ16) 51.09s -0.04 50.91 51.27 50.34 29959 51.13 05/27/16 Quote | Opinions | Options
Jan '17 (CLF17) 51.30s -0.03 50.99 51.43 50.55 4044 51.33 05/27/16 Quote | Opinions | Options
Feb '17 (CLG17) 51.43s -0.02 51.28 51.45 50.68 1706 51.45 05/27/16 Quote | Opinions | Options
Mar '17 (CLH17) 51.52s unch 51.07 51.55 50.82 3235 51.52 05/27/16 Quote | Opinions | Options
Apr '17 (CLJ17) 51.59s +0.02 50.88 51.62 50.88 1014 51.57 05/27/16 Quote | Opinions | Options
May '17 (CLK17) 51.66s +0.05 51.00 51.66 50.90 867 51.61 05/27/16 Quote | Opinions | Options
Jun '17 (CLM17) 51.72s +0.08 51.45 51.83 50.91 8128 51.64 05/27/16 Quote | Opinions | Options
Jul '17 (CLN17) 51.74s +0.10 51.85 51.86 51.38 318 51.64 05/27/16 Quote | Opinions | Options
Aug '17 (CLQ17) 51.75s +0.11 0.00 51.75 51.75 87 51.64 05/27/16 Quote | Opinions | Options
Sep '17 (CLU17) 51.79s +0.13 51.66 51.79 51.66 251 51.66 05/27/16 Quote | Opinions | Options
Oct '17 (CLV17) 51.85s +0.14 0.00 51.85 51.85 122 51.71 05/27/16 Quote | Opinions | Options
Nov '17 (CLX17) 51.94s +0.15 0.00 51.94 51.94 34 51.79 05/27/16 Quote | Opinions | Options
Dec '17 (CLZ17) 52.05s +0.16 51.52 52.18 51.20 11328 51.89 05/27/16 Quote | Opinions | Options
Jan '18 (CLF18) 52.08s +0.17 0.00 52.08 52.08 6 51.91 05/27/16 Quote | Opinions | Options
Feb '18 (CLG18) 52.14s +0.18 0.00 52.14 52.14 122 51.96 05/27/16 Quote | Opinions | Options
Mar '18 (CLH18) 52.22s +0.19 0.00 52.22 52.22 50 52.03 05/27/16 Quote | Opinions | Options
Apr '18 (CLJ18) 52.31s +0.20 0.00 52.31 52.31 23 52.11 05/27/16 Quote | Opinions | Options
May '18 (CLK18) 52.41s +0.21 0.00 52.41 52.41 19 52.20 05/27/16 Quote | Opinions | Options
Jun '18 (CLM18) 52.54s +0.22 51.95 52.58 51.72 937 52.32 05/27/16 Quote | Opinions | Options
Jul '18 (CLN18) 52.63s +0.23 0.00 52.63 52.63 16 52.40 05/27/16 Quote | Opinions | Options
Aug '18 (CLQ18) 52.76s +0.24 0.00 52.76 52.76 0 52.52 05/27/16 Quote | Opinions | Options
Sep '18 (CLU18) 52.90s +0.25 0.00 52.90 52.90 17 52.65 05/27/16 Quote | Opinions | Options
Oct '18 (CLV18) 53.04s +0.25 0.00 53.04 53.04 10 52.79 05/27/16 Quote | Opinions | Options
Nov '18 (CLX18) 53.19s +0.26 0.00 53.19 53.19 14 52.93 05/27/16 Quote | Opinions | Options
Dec '18 (CLZ18) 53.33s +0.26 52.66 53.36 52.43 3047 53.07 05/27/16 Quote | Opinions | Options
Jan '19 (CLF19) 53.39s +0.26 0.00 53.39 53.39 38 53.13 05/27/16 Quote | Opinions | Options
Feb '19 (CLG19) 53.47s +0.27 0.00 53.47 53.47 4 53.20 05/27/16 Quote | Opinions | Options
Mar '19 (CLH19) 53.57s +0.28 0.00 53.57 53.57 0 53.29 05/27/16 Quote | Opinions | Options
Apr '19 (CLJ19) 53.68s +0.29 0.00 53.68 53.68 0 53.39 05/27/16 Quote | Opinions | Options
May '19 (CLK19) 53.80s +0.29 0.00 53.80 53.80 0 53.51 05/27/16 Quote | Opinions | Options
Jun '19 (CLM19) 53.94s +0.29 0.00 53.94 53.94 15 53.65 05/27/16 Quote | Opinions | Options
Jul '19 (CLN19) 53.98s +0.29 0.00 53.98 53.98 0 53.69 05/27/16 Quote | Opinions | Options
Aug '19 (CLQ19) 54.07s +0.30 0.00 54.07 54.07 0 53.77 05/27/16 Quote | Opinions | Options
Sep '19 (CLU19) 54.19s +0.31 0.00 54.19 54.19 0 53.88 05/27/16 Quote | Opinions | Options
Oct '19 (CLV19) 54.33s +0.32 0.00 54.33 54.33 0 54.01 05/27/16 Quote | Opinions | Options
Nov '19 (CLX19) 54.48s +0.32 0.00 54.48 54.48 0 54.16 05/27/16 Quote | Opinions | Options
Dec '19 (CLZ19) 54.65s +0.33 53.71 54.66 53.71 1016 54.32 05/27/16 Quote | Opinions | Options
Jan '20 (CLF20) 54.73s +0.33 0.00 54.73 54.73 0 54.40 05/27/16 Quote | Opinions | Options
Feb '20 (CLG20) 54.82s +0.33 0.00 54.82 54.82 0 54.49 05/27/16 Quote | Opinions | Options
Mar '20 (CLH20) 54.92s +0.33 0.00 54.92 54.92 0 54.59 05/27/16 Quote | Opinions | Options
Apr '20 (CLJ20) 55.03s +0.34 0.00 55.03 55.03 0 54.69 05/27/16 Quote | Opinions | Options
May '20 (CLK20) 55.16s +0.34 0.00 55.16 55.16 0 54.82 05/27/16 Quote | Opinions | Options
Jun '20 (CLM20) 55.31s +0.34 0.00 55.31 55.31 0 54.97 05/27/16 Quote | Opinions | Options
Jul '20 (CLN20) 55.33s +0.34 0.00 55.33 55.33 0 54.99 05/27/16 Quote | Opinions | Options
Aug '20 (CLQ20) 55.38s +0.34 0.00 55.38 55.38 0 55.04 05/27/16 Quote | Opinions | Options
Sep '20 (CLU20) 55.47s +0.35 0.00 55.47 55.47 0 55.12 05/27/16 Quote | Opinions | Options
Oct '20 (CLV20) 55.59s +0.35 0.00 55.59 55.59 0 55.24 05/27/16 Quote | Opinions | Options
Nov '20 (CLX20) 55.73s +0.35 0.00 55.73 55.73 0 55.38 05/27/16 Quote | Opinions | Options
Dec '20 (CLZ20) 55.90s +0.35 55.25 55.90 55.18 169 55.55 05/27/16 Quote | Opinions | Options
Jan '21 (CLF21) 55.96s +0.34 0.00 55.96 55.96 0 55.62 05/27/16 Quote | Opinions | Options
Feb '21 (CLG21) 56.03s +0.34 0.00 56.03 56.03 0 55.69 05/27/16 Quote | Opinions | Options
Mar '21 (CLH21) 56.11s +0.33 0.00 56.11 56.11 0 55.78 05/27/16 Quote | Opinions | Options
Apr '21 (CLJ21) 56.21s +0.32 0.00 56.21 56.21 0 55.89 05/27/16 Quote | Opinions | Options
May '21 (CLK21) 56.34s +0.32 0.00 56.34 56.34 0 56.02 05/27/16 Quote | Opinions | Options
Jun '21 (CLM21) 56.49s +0.31 0.00 56.49 56.49 0 56.18 05/27/16 Quote | Opinions | Options
Jul '21 (CLN21) 56.50s +0.30 0.00 56.50 56.50 0 56.20 05/27/16 Quote | Opinions | Options
Aug '21 (CLQ21) 56.55s +0.30 0.00 56.55 56.55 0 56.25 05/27/16 Quote | Opinions | Options
Sep '21 (CLU21) 56.62s +0.29 0.00 56.62 56.62 0 56.33 05/27/16 Quote | Opinions | Options
Oct '21 (CLV21) 56.72s +0.28 0.00 56.72 56.72 0 56.44 05/27/16 Quote | Opinions | Options
Nov '21 (CLX21) 56.86s +0.28 0.00 56.86 56.86 0 56.58 05/27/16 Quote | Opinions | Options
Dec '21 (CLZ21) 57.02s +0.27 0.00 57.02 57.02 112 56.75 05/27/16 Quote | Opinions | Options
Jun '22 (CLM22) 57.46s +0.15 0.00 57.46 57.46 0 57.31 05/27/16 Quote | Opinions | Options
Dec '22 (CLZ22) 57.86s +0.02 57.70 57.86 57.68 116 57.84 05/27/16 Quote | Opinions | Options
Jun '23 (CLM23) 58.27s +0.02 0.00 58.27 58.27 0 58.25 05/27/16 Quote | Opinions | Options
Dec '23 (CLZ23) 58.67s +0.02 0.00 58.67 58.67 0 58.65 05/27/16 Quote | Opinions | Options
Jun '24 (CLM24) 58.84s +0.02 0.00 58.84 58.84 0 58.82 05/27/16 Quote | Opinions | Options
Dec '24 (CLZ24) 59.00s +0.02 0.00 59.00 59.00 0 58.98 05/27/16 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat May 28, 4:08PM CDT

Stay short
 
Fred Oltarsh - Inside Futures - Sat May 28, 12:06AM CDT

Markets have a habit of reverting towards the mean.
 
Mohammed Isah - Inside Futures - Fri May 27, 8:05PM CDT

Having the pair extended its bullish offensive to close higher at the end of the week, more strength is envisaged.
 
Chris Haverkamp - Inside Futures - Fri May 27, 11:59AM CDT

This week's column looks at the shocking rallies in crude oil, soybeans, and sugar.
 

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