Commodity Prices for Crude Oil WTI
Delayed Futures - 21:38 - Monday, January 22nd
[ 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) 63.58s +0.20 0.00 63.58 63.58 0 63.38 01/22/18 Quote | Opinions | Options
Feb '18 (CLG18) 63.49s +0.12 63.61 64.14 63.17 29710 63.37 01/22/18 Quote | Opinions | Options
Mar '18 (CLH18) 63.96 +0.39 63.88 64.02 63.74 23632 63.57 21:38 Quote | Opinions | Options
Apr '18 (CLJ18) 63.82 +0.39 63.85 63.88 63.61 4125 63.43 21:38 Quote | Opinions | Options
May '18 (CLK18) 63.60 +0.37 63.58 63.63 63.42 2159 63.23 21:23 Quote | Opinions | Options
Jun '18 (CLM18) 63.35 +0.39 63.22 63.38 63.13 2236 62.96 21:37 Quote | Opinions | Options
Jul '18 (CLN18) 63.00 +0.38 62.80 63.00 62.80 611 62.62 20:26 Quote | Opinions | Options
Aug '18 (CLQ18) 62.59 +0.37 62.59 62.59 62.59 209 62.22 21:21 Quote | Opinions | Options
Sep '18 (CLU18) 62.17 +0.35 61.95 62.17 61.95 148 61.82 21:18 Quote | Opinions | Options
Oct '18 (CLV18) 61.61 +0.19 61.52 61.61 61.52 67 61.42 18:44 Quote | Opinions | Options
Nov '18 (CLX18) 61.03s +0.26 60.86 61.37 60.62 2333 60.77 01/22/18 Quote | Opinions | Options
Dec '18 (CLZ18) 60.99 +0.32 60.83 60.99 60.73 995 60.67 21:21 Quote | Opinions | Options
Jan '19 (CLF19) 60.39 +0.09 60.39 60.39 60.39 105 60.30 18:20 Quote | Opinions | Options
Feb '19 (CLG19) 59.90s +0.23 59.90 60.20 59.49 1207 59.67 01/22/18 Quote | Opinions | Options
Mar '19 (CLH19) 59.53s +0.22 59.42 59.69 59.26 1894 59.31 01/22/18 Quote | Opinions | Options
Apr '19 (CLJ19) 59.17s +0.23 59.34 59.34 59.17 987 58.94 01/22/18 Quote | Opinions | Options
May '19 (CLK19) 58.82s +0.22 0.00 58.82 58.82 407 58.60 01/22/18 Quote | Opinions | Options
Jun '19 (CLM19) 58.62 +0.12 58.62 58.62 58.62 74 58.50 19:08 Quote | Opinions | Options
Jul '19 (CLN19) 58.16s +0.20 0.00 58.16 58.16 1872 57.96 01/22/18 Quote | Opinions | Options
Aug '19 (CLQ19) 57.86s +0.20 57.98 57.99 57.86 1040 57.66 01/22/18 Quote | Opinions | Options
Sep '19 (CLU19) 57.59s +0.19 0.00 57.59 57.59 1094 57.40 01/22/18 Quote | Opinions | Options
Oct '19 (CLV19) 57.36s +0.19 57.48 57.48 57.36 317 57.17 01/22/18 Quote | Opinions | Options
Nov '19 (CLX19) 57.15s +0.18 57.27 57.28 57.15 1455 56.97 01/22/18 Quote | Opinions | Options
Dec '19 (CLZ19) 57.08 +0.11 57.16 57.16 57.07 174 56.97 20:58 Quote | Opinions | Options
Jan '20 (CLF20) 56.74s +0.16 0.00 56.74 56.74 11 56.58 01/22/18 Quote | Opinions | Options
Feb '20 (CLG20) 56.53s +0.15 56.71 56.71 56.53 22 56.38 01/22/18 Quote | Opinions | Options
Mar '20 (CLH20) 56.33s +0.15 0.00 56.33 56.33 20 56.18 01/22/18 Quote | Opinions | Options
Apr '20 (CLJ20) 56.14s +0.15 0.00 56.14 56.14 9 55.99 01/22/18 Quote | Opinions | Options
May '20 (CLK20) 55.97s +0.14 0.00 55.97 55.97 0 55.83 01/22/18 Quote | Opinions | Options
Jun '20 (CLM20) 55.79s +0.14 55.79 55.98 55.70 486 55.65 01/22/18 Quote | Opinions | Options
Jul '20 (CLN20) 55.59s +0.14 0.00 55.59 55.59 15 55.45 01/22/18 Quote | Opinions | Options
Aug '20 (CLQ20) 55.42s +0.14 0.00 55.42 55.42 3 55.28 01/22/18 Quote | Opinions | Options
Sep '20 (CLU20) 55.28s +0.14 0.00 55.28 55.28 3 55.14 01/22/18 Quote | Opinions | Options
Oct '20 (CLV20) 55.14s +0.12 0.00 55.14 55.14 0 55.02 01/22/18 Quote | Opinions | Options
Nov '20 (CLX20) 55.03s +0.11 0.00 55.03 55.03 0 54.92 01/22/18 Quote | Opinions | Options
Dec '20 (CLZ20) 55.06 +0.11 55.03 55.06 55.02 19 54.95 21:21 Quote | Opinions | Options
Jan '21 (CLF21) 54.84s +0.12 0.00 54.84 54.84 16 54.72 01/22/18 Quote | Opinions | Options
Feb '21 (CLG21) 54.75s +0.12 0.00 54.75 54.75 8 54.63 01/22/18 Quote | Opinions | Options
Mar '21 (CLH21) 54.64s +0.13 0.00 54.64 54.64 0 54.51 01/22/18 Quote | Opinions | Options
Apr '21 (CLJ21) 54.52s +0.14 0.00 54.52 54.52 0 54.38 01/22/18 Quote | Opinions | Options
May '21 (CLK21) 54.39s +0.14 0.00 54.39 54.39 0 54.25 01/22/18 Quote | Opinions | Options
Jun '21 (CLM21) 54.30s +0.12 0.00 54.30 54.30 0 54.18 01/22/18 Quote | Opinions | Options
Jul '21 (CLN21) 54.20s +0.11 0.00 54.20 54.20 0 54.09 01/22/18 Quote | Opinions | Options
Aug '21 (CLQ21) 54.19s +0.12 0.00 54.19 54.19 0 54.07 01/22/18 Quote | Opinions | Options
Sep '21 (CLU21) 54.13s +0.12 0.00 54.13 54.13 0 54.01 01/22/18 Quote | Opinions | Options
Oct '21 (CLV21) 53.99s +0.13 0.00 53.99 53.99 0 53.86 01/22/18 Quote | Opinions | Options
Nov '21 (CLX21) 53.93s +0.13 0.00 53.93 53.93 0 53.80 01/22/18 Quote | Opinions | Options
Dec '21 (CLZ21) 53.89s +0.13 0.00 53.89 53.89 222 53.76 01/22/18 Quote | Opinions | Options
Jan '22 (CLF22) 53.82s +0.13 0.00 53.82 53.82 0 53.69 01/22/18 Quote | Opinions | Options
Feb '22 (CLG22) 53.75s +0.12 0.00 53.75 53.75 0 53.63 01/22/18 Quote | Opinions | Options
Mar '22 (CLH22) 53.73s +0.12 0.00 53.73 53.73 0 53.61 01/22/18 Quote | Opinions | Options
Apr '22 (CLJ22) 53.70s +0.11 0.00 53.70 53.70 0 53.59 01/22/18 Quote | Opinions | Options
May '22 (CLK22) 53.69s +0.11 0.00 53.69 53.69 0 53.58 01/22/18 Quote | Opinions | Options
Jun '22 (CLM22) 53.65s +0.10 0.00 53.65 53.65 0 53.55 01/22/18 Quote | Opinions | Options
Jul '22 (CLN22) 53.55s +0.10 0.00 53.55 53.55 0 53.45 01/22/18 Quote | Opinions | Options
Aug '22 (CLQ22) 53.58s +0.10 0.00 53.58 53.58 0 53.48 01/22/18 Quote | Opinions | Options
Sep '22 (CLU22) 53.68s +0.11 0.00 53.68 53.68 0 53.57 01/22/18 Quote | Opinions | Options
Oct '22 (CLV22) 53.62s +0.11 0.00 53.62 53.62 0 53.51 01/22/18 Quote | Opinions | Options
Nov '22 (CLX22) 53.62s +0.11 0.00 53.62 53.62 0 53.51 01/22/18 Quote | Opinions | Options
Dec '22 (CLZ22) 53.59s +0.11 0.00 53.59 53.59 11 53.48 01/22/18 Quote | Opinions | Options
Jan '23 (CLF23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
Feb '23 (CLG23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
Mar '23 (CLH23) 53.60s +0.11 0.00 53.60 53.60 0 53.49 01/22/18 Quote | Opinions | Options
Apr '23 (CLJ23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
May '23 (CLK23) 53.56s +0.11 0.00 53.56 53.56 0 53.45 01/22/18 Quote | Opinions | Options
Jun '23 (CLM23) 53.63s +0.11 0.00 53.63 53.63 0 53.52 01/22/18 Quote | Opinions | Options
Jul '23 (CLN23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
Aug '23 (CLQ23) 53.55s +0.11 0.00 53.55 53.55 0 53.44 01/22/18 Quote | Opinions | Options
Sep '23 (CLU23) 53.64s +0.11 0.00 53.64 53.64 0 53.53 01/22/18 Quote | Opinions | Options
Oct '23 (CLV23) 53.64s +0.11 0.00 53.64 53.64 0 53.53 01/22/18 Quote | Opinions | Options
Nov '23 (CLX23) 53.64s +0.11 0.00 53.64 53.64 0 53.53 01/22/18 Quote | Opinions | Options
Dec '23 (CLZ23) 53.68s +0.11 53.60 53.68 53.60 2 53.57 01/22/18 Quote | Opinions | Options
Jan '24 (CLF24) 53.71s +53.71 0.00 53.71 53.71 0 0.00 01/22/18 Quote | Opinions | Options
Feb '24 (CLG24) 53.73s +53.73 0.00 53.73 53.73 0 0.00 01/22/18 Quote | Opinions | Options
Mar '24 (CLH24) 53.76s +53.76 0.00 53.76 53.76 0 0.00 01/22/18 Quote | Opinions | Options
Apr '24 (CLJ24) 53.78s +53.78 0.00 53.78 53.78 0 0.00 01/22/18 Quote | Opinions | Options
May '24 (CLK24) 53.81s +53.81 0.00 53.81 53.81 0 0.00 01/22/18 Quote | Opinions | Options
Jun '24 (CLM24) 53.83s +0.11 0.00 53.83 53.83 0 53.72 01/22/18 Quote | Opinions | Options
Jul '24 (CLN24) 53.86s +53.86 0.00 53.86 53.86 0 0.00 01/22/18 Quote | Opinions | Options
Aug '24 (CLQ24) 53.88s +53.88 0.00 53.88 53.88 0 0.00 01/22/18 Quote | Opinions | Options
Sep '24 (CLU24) 53.91s +53.91 0.00 53.91 53.91 0 0.00 01/22/18 Quote | Opinions | Options
Oct '24 (CLV24) 53.93s +53.93 0.00 53.93 53.93 0 0.00 01/22/18 Quote | Opinions | Options
Nov '24 (CLX24) 53.96s +53.96 0.00 53.96 53.96 0 0.00 01/22/18 Quote | Opinions | Options
Dec '24 (CLZ24) 53.98s +0.11 0.00 53.98 53.98 0 53.87 01/22/18 Quote | Opinions | Options
Jan '25 (CLF25) 54.01s +54.01 0.00 54.01 54.01 0 0.00 01/22/18 Quote | Opinions | Options
Feb '25 (CLG25) 54.05s +54.05 0.00 54.05 54.05 0 0.00 01/22/18 Quote | Opinions | Options
Mar '25 (CLH25) 54.08s +54.08 0.00 54.08 54.08 0 0.00 01/22/18 Quote | Opinions | Options
Apr '25 (CLJ25) 54.11s +54.11 0.00 54.11 54.11 0 0.00 01/22/18 Quote | Opinions | Options
May '25 (CLK25) 54.15s +54.15 0.00 54.15 54.15 0 0.00 01/22/18 Quote | Opinions | Options
Jun '25 (CLM25) 54.18s +0.11 0.00 54.18 54.18 0 54.07 01/22/18 Quote | Opinions | Options
Jul '25 (CLN25) 54.22s +54.22 0.00 54.22 54.22 0 0.00 01/22/18 Quote | Opinions | Options
Aug '25 (CLQ25) 54.25s +54.25 0.00 54.25 54.25 0 0.00 01/22/18 Quote | Opinions | Options
Sep '25 (CLU25) 54.29s +54.29 0.00 54.29 54.29 0 0.00 01/22/18 Quote | Opinions | Options
Oct '25 (CLV25) 54.32s +54.32 0.00 54.32 54.32 0 0.00 01/22/18 Quote | Opinions | Options
Nov '25 (CLX25) 54.36s +54.36 0.00 54.36 54.36 0 0.00 01/22/18 Quote | Opinions | Options
Dec '25 (CLZ25) 54.39s +0.11 0.00 54.39 54.39 0 54.28 01/22/18 Quote | Opinions | Options
Jan '26 (CLF26) 54.42s +54.42 0.00 54.42 54.42 0 0.00 01/22/18 Quote | Opinions | Options
Feb '26 (CLG26) 54.46s +54.46 0.00 54.46 54.46 0 0.00 01/22/18 Quote | Opinions | Options
Mar '26 (CLH26) 54.49s +54.49 0.00 54.49 54.49 0 0.00 01/22/18 Quote | Opinions | Options
Apr '26 (CLJ26) 54.52s +54.52 0.00 54.52 54.52 0 0.00 01/22/18 Quote | Opinions | Options
May '26 (CLK26) 54.56s +54.56 0.00 54.56 54.56 0 0.00 01/22/18 Quote | Opinions | Options
Jun '26 (CLM26) 54.59s +0.11 0.00 54.59 54.59 0 54.48 01/22/18 Quote | Opinions | Options
Jul '26 (CLN26) 54.62s +54.62 0.00 54.62 54.62 0 0.00 01/22/18 Quote | Opinions | Options
Aug '26 (CLQ26) 54.66s +54.66 0.00 54.66 54.66 0 0.00 01/22/18 Quote | Opinions | Options
Sep '26 (CLU26) 54.69s +54.69 0.00 54.69 54.69 0 0.00 01/22/18 Quote | Opinions | Options
Oct '26 (CLV26) 54.72s +54.72 0.00 54.72 54.72 0 0.00 01/22/18 Quote | Opinions | Options
Nov '26 (CLX26) 54.76s +54.76 0.00 54.76 54.76 0 0.00 01/22/18 Quote | Opinions | Options
Dec '26 (CLZ26) 54.79s +0.11 0.00 54.79 54.79 0 54.68 01/22/18 Quote | Opinions | Options
Jan '27 (CLF27) 54.82s +54.82 0.00 54.82 54.82 0 0.00 01/22/18 Quote | Opinions | Options
Feb '27 (CLG27) 54.85s +54.85 0.00 54.85 54.85 0 0.00 01/22/18 Quote | Opinions | Options

Futures Commentary and Analysis

Azeez Mustapha - Inside Futures - 1 hr 23 mins ago

The GBP/USD trended strongly on Monday moving upwards by 130 pips. There is a strong Bullish Confirmation Pattern in the 4-hour chart, since price has moved upwards by 5
 
Oliver Sloup - Inside Futures - Mon Jan 22, 6:13PM CST

Cattle futures firmed to start the week and are pressing against resistance.
 
Bob Hunt - Inside Futures - Mon Jan 22, 6:05PM CST

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Bill Baruch - Inside Futures - Mon Jan 22, 4:43PM CST

A run with the three most critical central banks begins tonight with the Bank of Japan. How are we positioning ahead of this?
 

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