Commodity Prices for Crude Oil WTI
Delayed Futures - 02:22 - Saturday, January 21st
[ 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) 53.24s +1.85 0.00 53.24 53.24 0 51.39 01/20/17 Quote | Opinions | Options
Mar '17 (CLH17) 53.22s +1.10 52.20 53.67 52.13 554592 52.12 01/20/17 Quote | Opinions | Options
Apr '17 (CLJ17) 53.96s +1.12 52.96 54.35 52.84 133187 52.84 01/20/17 Quote | Opinions | Options
May '17 (CLK17) 54.62s +1.12 53.65 54.94 53.49 72326 53.50 01/20/17 Quote | Opinions | Options
Jun '17 (CLM17) 55.16s +1.11 54.20 55.45 54.04 69173 54.05 01/20/17 Quote | Opinions | Options
Jul '17 (CLN17) 55.54s +1.09 54.60 55.79 54.48 27535 54.45 01/20/17 Quote | Opinions | Options
Aug '17 (CLQ17) 55.75s +1.06 54.84 55.99 54.65 19095 54.69 01/20/17 Quote | Opinions | Options
Sep '17 (CLU17) 55.89s +1.04 54.97 56.11 54.87 17075 54.85 01/20/17 Quote | Opinions | Options
Oct '17 (CLV17) 55.97s +1.02 55.05 56.19 54.98 8554 54.95 01/20/17 Quote | Opinions | Options
Nov '17 (CLX17) 56.04s +1.02 55.27 56.23 55.27 5022 55.02 01/20/17 Quote | Opinions | Options
Dec '17 (CLZ17) 56.10s +1.02 55.28 56.31 55.03 46369 55.08 01/20/17 Quote | Opinions | Options
Jan '18 (CLF18) 56.10s +1.01 55.65 56.14 55.65 2398 55.09 01/20/17 Quote | Opinions | Options
Feb '18 (CLG18) 56.11s +1.00 56.10 56.25 56.04 1170 55.11 01/20/17 Quote | Opinions | Options
Mar '18 (CLH18) 56.12s +1.00 0.00 56.12 56.12 3682 55.12 01/20/17 Quote | Opinions | Options
Apr '18 (CLJ18) 56.10s +0.99 0.00 56.10 56.10 839 55.11 01/20/17 Quote | Opinions | Options
May '18 (CLK18) 56.07 +0.97 0.00 56.07 56.07 516 55.10 01/20/17 Quote | Opinions | Options
Jun '18 (CLM18) 56.06s +0.97 55.14 56.20 55.04 8069 55.09 01/20/17 Quote | Opinions | Options
Jul '18 (CLN18) 56.01s +0.96 0.00 56.12 56.01 239 55.05 01/20/17 Quote | Opinions | Options
Aug '18 (CLQ18) 55.99 +0.96 0.00 55.99 55.99 280 55.03 01/20/17 Quote | Opinions | Options
Sep '18 (CLU18) 55.98s +0.96 0.00 55.98 55.98 548 55.02 01/20/17 Quote | Opinions | Options
Oct '18 (CLV18) 55.98 +0.95 0.00 55.98 55.98 124 55.03 01/20/17 Quote | Opinions | Options
Nov '18 (CLX18) 55.99 +0.95 0.00 55.99 55.99 151 55.04 01/20/17 Quote | Opinions | Options
Dec '18 (CLZ18) 56.04s +0.95 55.26 56.17 55.05 17703 55.09 01/20/17 Quote | Opinions | Options
Jan '19 (CLF19) 56.01 +0.95 0.00 56.01 56.01 1 55.06 01/20/17 Quote | Opinions | Options
Feb '19 (CLG19) 55.99 +0.95 0.00 55.99 55.99 0 55.04 01/20/17 Quote | Opinions | Options
Mar '19 (CLH19) 55.99 +0.94 0.00 55.99 55.99 1 55.05 01/20/17 Quote | Opinions | Options
Apr '19 (CLJ19) 56.00 +0.93 0.00 56.00 56.00 0 55.07 01/20/17 Quote | Opinions | Options
May '19 (CLK19) 56.02 +0.92 0.00 56.02 56.02 0 55.10 01/20/17 Quote | Opinions | Options
Jun '19 (CLM19) 56.06s +0.92 55.90 56.06 55.90 313 55.14 01/20/17 Quote | Opinions | Options
Jul '19 (CLN19) 56.06 +0.92 0.00 56.06 56.06 0 55.14 01/20/17 Quote | Opinions | Options
Aug '19 (CLQ19) 56.07s +0.91 0.00 56.07 56.07 5 55.16 01/20/17 Quote | Opinions | Options
Sep '19 (CLU19) 56.09s +0.90 0.00 56.09 56.09 5 55.19 01/20/17 Quote | Opinions | Options
Oct '19 (CLV19) 56.13 +0.90 0.00 56.13 56.13 0 55.23 01/20/17 Quote | Opinions | Options
Nov '19 (CLX19) 56.18 +0.89 0.00 56.18 56.18 0 55.29 01/20/17 Quote | Opinions | Options
Dec '19 (CLZ19) 56.25s +0.88 55.79 56.40 55.79 1319 55.37 01/20/17 Quote | Opinions | Options
Jan '20 (CLF20) 56.21 +0.87 0.00 56.21 56.21 0 55.34 01/20/17 Quote | Opinions | Options
Feb '20 (CLG20) 56.19 +0.86 0.00 56.19 56.19 0 55.33 01/20/17 Quote | Opinions | Options
Mar '20 (CLH20) 56.18 +0.85 0.00 56.18 56.18 0 55.33 01/20/17 Quote | Opinions | Options
Apr '20 (CLJ20) 56.20 +0.85 0.00 56.20 56.20 0 55.35 01/20/17 Quote | Opinions | Options
May '20 (CLK20) 56.23 +0.84 0.00 56.23 56.23 0 55.39 01/20/17 Quote | Opinions | Options
Jun '20 (CLM20) 56.28 +0.84 0.00 56.28 56.28 1 55.44 01/20/17 Quote | Opinions | Options
Jul '20 (CLN20) 56.25 +0.84 0.00 56.25 56.25 0 55.41 01/20/17 Quote | Opinions | Options
Aug '20 (CLQ20) 56.24 +0.83 0.00 56.24 56.24 0 55.41 01/20/17 Quote | Opinions | Options
Sep '20 (CLU20) 56.25 +0.82 0.00 56.25 56.25 0 55.43 01/20/17 Quote | Opinions | Options
Oct '20 (CLV20) 56.27 +0.81 0.00 56.27 56.27 0 55.46 01/20/17 Quote | Opinions | Options
Nov '20 (CLX20) 56.32 +0.80 0.00 56.32 56.32 0 55.52 01/20/17 Quote | Opinions | Options
Dec '20 (CLZ20) 56.40 +0.80 0.00 56.40 56.40 150 55.60 01/20/17 Quote | Opinions | Options
Jan '21 (CLF21) 56.39 +0.80 0.00 56.39 56.39 0 55.59 01/20/17 Quote | Opinions | Options
Feb '21 (CLG21) 56.39 +0.80 0.00 56.39 56.39 0 55.59 01/20/17 Quote | Opinions | Options
Mar '21 (CLH21) 56.40 +0.79 0.00 56.40 56.40 0 55.61 01/20/17 Quote | Opinions | Options
Apr '21 (CLJ21) 56.43 +0.79 0.00 56.43 56.43 0 55.64 01/20/17 Quote | Opinions | Options
May '21 (CLK21) 56.47 +0.79 0.00 56.47 56.47 0 55.68 01/20/17 Quote | Opinions | Options
Jun '21 (CLM21) 56.53 +0.78 0.00 56.53 56.53 0 55.75 01/20/17 Quote | Opinions | Options
Jul '21 (CLN21) 56.49 +0.78 0.00 56.49 56.49 0 55.71 01/20/17 Quote | Opinions | Options
Aug '21 (CLQ21) 56.47 +0.78 0.00 56.47 56.47 0 55.69 01/20/17 Quote | Opinions | Options
Sep '21 (CLU21) 56.48 +0.77 0.00 56.48 56.48 0 55.71 01/20/17 Quote | Opinions | Options
Oct '21 (CLV21) 56.52 +0.77 0.00 56.52 56.52 0 55.75 01/20/17 Quote | Opinions | Options
Nov '21 (CLX21) 56.58 +0.77 0.00 56.58 56.58 0 55.81 01/20/17 Quote | Opinions | Options
Dec '21 (CLZ21) 56.67 +0.77 0.00 56.67 56.67 1 55.90 01/20/17 Quote | Opinions | Options
Jan '22 (CLF22) 56.67 +0.77 0.00 56.67 56.67 0 55.90 01/20/17 Quote | Opinions | Options
Feb '22 (CLG22) 56.68 +0.77 0.00 56.68 56.68 0 55.91 01/20/17 Quote | Opinions | Options
Mar '22 (CLH22) 56.70 +0.77 0.00 56.70 56.70 0 55.93 01/20/17 Quote | Opinions | Options
Apr '22 (CLJ22) 56.73 +0.77 0.00 56.73 56.73 0 55.96 01/20/17 Quote | Opinions | Options
May '22 (CLK22) 56.78 +0.77 0.00 56.78 56.78 0 56.01 01/20/17 Quote | Opinions | Options
Jun '22 (CLM22) 56.86 +0.77 0.00 56.86 56.86 0 56.09 01/20/17 Quote | Opinions | Options
Jul '22 (CLN22) 56.83 +0.77 0.00 56.83 56.83 0 56.06 01/20/17 Quote | Opinions | Options
Aug '22 (CLQ22) 56.83 +0.77 0.00 56.83 56.83 0 56.06 01/20/17 Quote | Opinions | Options
Sep '22 (CLU22) 56.85 +0.77 0.00 56.85 56.85 0 56.08 01/20/17 Quote | Opinions | Options
Oct '22 (CLV22) 56.90 +0.77 0.00 56.90 56.90 0 56.13 01/20/17 Quote | Opinions | Options
Nov '22 (CLX22) 56.98 +0.77 0.00 56.98 56.98 0 56.21 01/20/17 Quote | Opinions | Options
Dec '22 (CLZ22) 57.08s +0.77 0.00 57.08 57.08 0 56.31 01/20/17 Quote | Opinions | Options
Jun '23 (CLM23) 57.39 +0.77 0.00 57.39 57.39 0 56.62 01/20/17 Quote | Opinions | Options
Dec '23 (CLZ23) 57.68 +0.77 0.00 57.68 57.68 0 56.91 01/20/17 Quote | Opinions | Options
Jun '24 (CLM24) 57.90 +0.77 0.00 57.90 57.90 0 57.13 01/20/17 Quote | Opinions | Options
Dec '24 (CLZ24) 58.11 +0.77 0.00 58.11 58.11 0 57.34 01/20/17 Quote | Opinions | Options
Jun '25 (CLM25) 58.26 +0.77 0.00 58.26 58.26 0 57.49 01/20/17 Quote | Opinions | Options
Dec '25 (CLZ25) 58.41 +0.77 0.00 58.41 58.41 0 57.64 01/20/17 Quote | Opinions | Options

Futures Commentary and Analysis

Cary Artac - Inside Futures - Fri Jan 20, 7:11AM CST

Short, Mid and Longterm Technical Analysis
 
Paul Georgy - Inside Futures - Fri Jan 20, 5:25AM CST

Grain markets are lower to begin the first official day (half-day) of the new US presidential administration. All markets will have their eyes on the events of the inauguration.
 
Murali Sarma - Inside Futures - Fri Jan 20, 3:45AM CST

A drop in production by OPEC is triggering higher prices in early trading in WTI Crude today. If you like my daily report, DM me on Twitter @tradermxj for subscription information.
 
Nick Mastrandrea - Inside Futures - Fri Jan 20, 3:29AM CST

Today Donald Trump speaks for the first time as the US President. Will he give any insight as to future strategies? Read on to learn more...
 

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