Commodity Prices for Crude Oil WTI
Delayed Futures - 15:19 - Saturday, August 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) 47.64s +0.31 0.00 47.64 47.64 0 47.33 08/26/16 Quote | Opinions | Options
Oct '16 (CLV16) 47.64s +0.31 47.37 48.46 46.94 553204 47.33 08/26/16 Quote | Opinions | Options
Nov '16 (CLX16) 48.33s +0.30 48.05 49.14 47.62 109446 48.03 08/26/16 Quote | Opinions | Options
Dec '16 (CLZ16) 48.98s +0.29 48.70 49.79 48.27 73819 48.69 08/26/16 Quote | Opinions | Options
Jan '17 (CLF17) 49.63s +0.28 49.36 50.43 48.91 28695 49.35 08/26/16 Quote | Opinions | Options
Feb '17 (CLG17) 50.20s +0.28 49.77 50.90 49.50 14326 49.92 08/26/16 Quote | Opinions | Options
Mar '17 (CLH17) 50.67s +0.29 50.34 51.41 50.04 16150 50.38 08/26/16 Quote | Opinions | Options
Apr '17 (CLJ17) 51.06s +0.29 50.54 51.62 50.36 10565 50.77 08/26/16 Quote | Opinions | Options
May '17 (CLK17) 51.36s +0.29 50.97 51.94 50.73 4251 51.07 08/26/16 Quote | Opinions | Options
Jun '17 (CLM17) 51.59s +0.28 51.27 52.30 50.90 20206 51.31 08/26/16 Quote | Opinions | Options
Jul '17 (CLN17) 51.79s +0.27 51.49 52.34 51.15 2903 51.52 08/26/16 Quote | Opinions | Options
Aug '17 (CLQ17) 51.97s +0.26 51.96 52.50 51.46 1142 51.71 08/26/16 Quote | Opinions | Options
Sep '17 (CLU17) 52.15s +0.26 0.00 52.21 52.15 3378 51.89 08/26/16 Quote | Opinions | Options
Oct '17 (CLV17) 52.33s +0.25 0.00 52.42 52.33 1796 52.08 08/26/16 Quote | Opinions | Options
Nov '17 (CLX17) 52.54s +0.25 0.00 52.63 52.54 1284 52.29 08/26/16 Quote | Opinions | Options
Dec '17 (CLZ17) 52.77s +0.25 52.42 53.42 52.08 20132 52.52 08/26/16 Quote | Opinions | Options
Jan '18 (CLF18) 52.93s +0.25 0.00 53.01 52.66 1375 52.68 08/26/16 Quote | Opinions | Options
Feb '18 (CLG18) 53.07s +0.25 0.00 53.07 53.07 256 52.82 08/26/16 Quote | Opinions | Options
Mar '18 (CLH18) 53.20s +0.25 0.00 53.20 53.20 376 52.95 08/26/16 Quote | Opinions | Options
Apr '18 (CLJ18) 53.33s +0.24 0.00 53.33 53.33 87 53.09 08/26/16 Quote | Opinions | Options
May '18 (CLK18) 53.47s +0.24 0.00 53.47 53.47 127 53.23 08/26/16 Quote | Opinions | Options
Jun '18 (CLM18) 53.61s +0.24 53.20 54.22 53.00 1541 53.37 08/26/16 Quote | Opinions | Options
Jul '18 (CLN18) 53.72s +0.25 0.00 53.72 53.72 28 53.47 08/26/16 Quote | Opinions | Options
Aug '18 (CLQ18) 53.84s +0.26 0.00 53.84 53.84 0 53.58 08/26/16 Quote | Opinions | Options
Sep '18 (CLU18) 53.96s +0.26 0.00 53.96 53.96 96 53.70 08/26/16 Quote | Opinions | Options
Oct '18 (CLV18) 54.10s +0.27 0.00 54.10 54.10 75 53.83 08/26/16 Quote | Opinions | Options
Nov '18 (CLX18) 54.25s +0.28 0.00 54.25 54.25 87 53.97 08/26/16 Quote | Opinions | Options
Dec '18 (CLZ18) 54.41s +0.28 54.07 54.97 53.75 2421 54.13 08/26/16 Quote | Opinions | Options
Jan '19 (CLF19) 54.47s +0.28 0.00 54.47 54.47 0 54.19 08/26/16 Quote | Opinions | Options
Feb '19 (CLG19) 54.55s +0.29 0.00 54.55 54.55 0 54.26 08/26/16 Quote | Opinions | Options
Mar '19 (CLH19) 54.63s +0.29 0.00 54.63 54.63 0 54.34 08/26/16 Quote | Opinions | Options
Apr '19 (CLJ19) 54.72s +0.30 0.00 54.72 54.72 0 54.42 08/26/16 Quote | Opinions | Options
May '19 (CLK19) 54.81s +0.30 0.00 54.81 54.81 0 54.51 08/26/16 Quote | Opinions | Options
Jun '19 (CLM19) 54.91s +0.30 0.00 54.91 54.91 13 54.61 08/26/16 Quote | Opinions | Options
Jul '19 (CLN19) 54.95s +0.30 0.00 54.95 54.95 0 54.65 08/26/16 Quote | Opinions | Options
Aug '19 (CLQ19) 55.02s +0.30 0.00 55.02 55.02 0 54.72 08/26/16 Quote | Opinions | Options
Sep '19 (CLU19) 55.12s +0.30 0.00 55.12 55.12 0 54.82 08/26/16 Quote | Opinions | Options
Oct '19 (CLV19) 55.24s +0.30 0.00 55.24 55.24 0 54.94 08/26/16 Quote | Opinions | Options
Nov '19 (CLX19) 55.37s +0.30 0.00 55.37 55.37 0 55.07 08/26/16 Quote | Opinions | Options
Dec '19 (CLZ19) 55.52s +0.30 55.13 55.83 54.97 434 55.22 08/26/16 Quote | Opinions | Options
Jan '20 (CLF20) 55.58s +0.30 0.00 55.58 55.58 0 55.28 08/26/16 Quote | Opinions | Options
Feb '20 (CLG20) 55.66s +0.30 0.00 55.66 55.66 0 55.36 08/26/16 Quote | Opinions | Options
Mar '20 (CLH20) 55.74s +0.30 0.00 55.74 55.74 0 55.44 08/26/16 Quote | Opinions | Options
Apr '20 (CLJ20) 55.83s +0.30 0.00 55.83 55.83 0 55.53 08/26/16 Quote | Opinions | Options
May '20 (CLK20) 55.92s +0.30 0.00 55.92 55.92 0 55.62 08/26/16 Quote | Opinions | Options
Jun '20 (CLM20) 56.04s +0.30 0.00 56.04 56.04 0 55.74 08/26/16 Quote | Opinions | Options
Jul '20 (CLN20) 56.04s +0.30 0.00 56.04 56.04 0 55.74 08/26/16 Quote | Opinions | Options
Aug '20 (CLQ20) 56.07s +0.30 0.00 56.07 56.07 0 55.77 08/26/16 Quote | Opinions | Options
Sep '20 (CLU20) 56.14s +0.30 0.00 56.14 56.14 0 55.84 08/26/16 Quote | Opinions | Options
Oct '20 (CLV20) 56.24s +0.30 0.00 56.24 56.24 0 55.94 08/26/16 Quote | Opinions | Options
Nov '20 (CLX20) 56.36s +0.30 0.00 56.36 56.36 0 56.06 08/26/16 Quote | Opinions | Options
Dec '20 (CLZ20) 56.51s +0.30 0.00 56.51 56.51 8 56.21 08/26/16 Quote | Opinions | Options
Jan '21 (CLF21) 56.55s +0.30 0.00 56.55 56.55 0 56.25 08/26/16 Quote | Opinions | Options
Feb '21 (CLG21) 56.61s +0.30 0.00 56.61 56.61 0 56.31 08/26/16 Quote | Opinions | Options
Mar '21 (CLH21) 56.67s +0.30 0.00 56.67 56.67 0 56.37 08/26/16 Quote | Opinions | Options
Apr '21 (CLJ21) 56.75s +0.30 0.00 56.75 56.75 0 56.45 08/26/16 Quote | Opinions | Options
May '21 (CLK21) 56.86s +0.30 0.00 56.86 56.86 0 56.56 08/26/16 Quote | Opinions | Options
Jun '21 (CLM21) 56.99s +0.30 0.00 56.99 56.99 0 56.69 08/26/16 Quote | Opinions | Options
Jul '21 (CLN21) 56.98s +0.30 0.00 56.98 56.98 0 56.68 08/26/16 Quote | Opinions | Options
Aug '21 (CLQ21) 57.01s +0.30 0.00 57.01 57.01 0 56.71 08/26/16 Quote | Opinions | Options
Sep '21 (CLU21) 57.07s +0.30 0.00 57.07 57.07 0 56.77 08/26/16 Quote | Opinions | Options
Oct '21 (CLV21) 57.16s +0.30 0.00 57.16 57.16 0 56.86 08/26/16 Quote | Opinions | Options
Nov '21 (CLX21) 57.29s +0.30 0.00 57.29 57.29 0 56.99 08/26/16 Quote | Opinions | Options
Dec '21 (CLZ21) 57.44s +0.30 0.00 57.44 57.44 0 57.14 08/26/16 Quote | Opinions | Options
Jun '22 (CLM22) 57.91s +0.30 0.00 57.91 57.91 0 57.61 08/26/16 Quote | Opinions | Options
Dec '22 (CLZ22) 58.34s +0.30 58.00 58.34 58.00 2 58.04 08/26/16 Quote | Opinions | Options
Jun '23 (CLM23) 58.75s +0.30 0.00 58.75 58.75 0 58.45 08/26/16 Quote | Opinions | Options
Dec '23 (CLZ23) 59.16s +0.30 0.00 59.16 59.16 0 58.86 08/26/16 Quote | Opinions | Options
Jun '24 (CLM24) 59.33s +0.30 0.00 59.33 59.33 0 59.03 08/26/16 Quote | Opinions | Options
Dec '24 (CLZ24) 59.49s +0.30 0.00 59.49 59.49 0 59.19 08/26/16 Quote | Opinions | Options

Futures Commentary and Analysis

Chris Haverkamp - Inside Futures - Fri Aug 26, 12:54PM CDT

Our weekly column looks at rising natural gas & lumber prices while wheat collapses.
 
Phil Flynn - Inside Futures - Fri Aug 26, 8:25AM CDT

Oil and natural gas will be looking to deal, not only with watching the weather but also watching Janet Yellen in Jackson Hole, Wyoming. This as the market saw movements from the Saudi Oil Minister and trying to measure the risk of fallout from increasing tensions with the U.S. and Iranian...
 
Nick Mastrandrea - Inside Futures - Fri Aug 26, 4:05AM CDT

Yesterday the markets dropped despite good eco news. Today we finally hear from Janet Yellen at the Jackson Hole Symposium. Read on to learn more...
 
Nathalie Huynh - Inside Futures - Thu Aug 25, 6:36PM CDT

DailyFX.com - Crude oil prices bounced amid renewed hope for an OPEC output freeze deal at next month’s informal meeting. Gold prices may fall on hawkish comments from Fed Chair Yellen. Talking Points: Crude oil prices bounce as OPEC output deal hopes resurface Gold prices mark time...
 

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