Commodity Prices for Crude Oil WTI
Delayed Futures - 07:04 - Sunday, September 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) 50.68s +0.11 0.00 50.68 50.68 0 50.57 09/22/17 Quote | Opinions | Options
Nov '17 (CLX17) 50.66s +0.11 50.73 50.78 50.29 457522 50.55 09/22/17 Quote | Opinions | Options
Dec '17 (CLZ17) 51.03s +0.10 51.12 51.13 50.68 123440 50.93 09/22/17 Quote | Opinions | Options
Jan '18 (CLF18) 51.31s +0.10 51.34 51.39 50.96 46174 51.21 09/22/17 Quote | Opinions | Options
Feb '18 (CLG18) 51.47s +0.08 51.49 51.53 51.14 40019 51.39 09/22/17 Quote | Opinions | Options
Mar '18 (CLH18) 51.56s +0.07 51.59 51.60 51.26 37510 51.49 09/22/17 Quote | Opinions | Options
Apr '18 (CLJ18) 51.60s +0.06 51.61 51.65 51.31 10474 51.54 09/22/17 Quote | Opinions | Options
May '18 (CLK18) 51.60s +0.05 51.50 51.62 51.32 10342 51.55 09/22/17 Quote | Opinions | Options
Jun '18 (CLM18) 51.58s +0.05 51.51 51.62 51.25 29400 51.53 09/22/17 Quote | Opinions | Options
Jul '18 (CLN18) 51.53s +0.05 51.33 51.53 51.22 2571 51.48 09/22/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.48s +0.05 51.23 51.48 51.17 1078 51.43 09/22/17 Quote | Opinions | Options
Sep '18 (CLU18) 51.45s +0.05 51.44 51.47 51.20 3484 51.40 09/22/17 Quote | Opinions | Options
Oct '18 (CLV18) 51.42s +0.05 0.00 51.42 51.42 1026 51.37 09/22/17 Quote | Opinions | Options
Nov '18 (CLX18) 51.41s +0.05 0.00 51.41 51.41 291 51.36 09/22/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.40s +0.05 51.31 51.44 51.06 34562 51.35 09/22/17 Quote | Opinions | Options
Jan '19 (CLF19) 51.35s +0.06 0.00 51.35 51.35 195 51.29 09/22/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.30s +0.06 0.00 51.30 51.30 185 51.24 09/22/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.25s +0.06 0.00 51.25 51.25 437 51.19 09/22/17 Quote | Opinions | Options
Apr '19 (CLJ19) 51.21s +0.06 0.00 51.21 51.21 248 51.15 09/22/17 Quote | Opinions | Options
May '19 (CLK19) 51.17s +0.06 0.00 51.17 51.17 248 51.11 09/22/17 Quote | Opinions | Options
Jun '19 (CLM19) 51.16s +0.06 50.93 51.18 50.84 6335 51.10 09/22/17 Quote | Opinions | Options
Jul '19 (CLN19) 51.11s +0.06 50.95 51.11 50.87 161 51.05 09/22/17 Quote | Opinions | Options
Aug '19 (CLQ19) 51.07s +0.06 50.76 51.07 50.76 79 51.01 09/22/17 Quote | Opinions | Options
Sep '19 (CLU19) 51.03s +0.06 0.00 51.03 51.03 15 50.97 09/22/17 Quote | Opinions | Options
Oct '19 (CLV19) 51.01s +0.06 0.00 51.01 51.01 11 50.95 09/22/17 Quote | Opinions | Options
Nov '19 (CLX19) 51.00s +0.05 0.00 51.00 51.00 46 50.95 09/22/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.01s +0.05 50.85 51.06 50.65 4987 50.96 09/22/17 Quote | Opinions | Options
Jan '20 (CLF20) 50.96s +0.05 0.00 50.96 50.96 0 50.91 09/22/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.93s +0.05 0.00 50.93 50.93 0 50.88 09/22/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.91s +0.05 0.00 50.91 50.91 0 50.86 09/22/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.89s +0.05 0.00 50.89 50.89 0 50.84 09/22/17 Quote | Opinions | Options
May '20 (CLK20) 50.88s +0.05 0.00 50.88 50.88 0 50.83 09/22/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.90s +0.05 50.63 50.90 50.63 79 50.85 09/22/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.87s +0.05 0.00 50.87 50.87 0 50.82 09/22/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.85s +0.05 0.00 50.85 50.85 0 50.80 09/22/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.85s +0.05 0.00 50.85 50.85 0 50.80 09/22/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.86s +0.05 0.00 50.86 50.86 0 50.81 09/22/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.88s +0.05 0.00 50.88 50.88 0 50.83 09/22/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.93s +0.05 50.68 50.93 50.59 466 50.88 09/22/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.90s +0.05 0.00 50.90 50.90 10 50.85 09/22/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.90s +0.05 0.00 50.90 50.90 0 50.85 09/22/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.90s +0.05 0.00 50.90 50.90 0 50.85 09/22/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.91s +0.04 0.00 50.91 50.91 0 50.87 09/22/17 Quote | Opinions | Options
May '21 (CLK21) 50.94s +0.04 0.00 50.94 50.94 0 50.90 09/22/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.99s +0.04 0.00 50.99 50.99 0 50.95 09/22/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.96s +0.04 0.00 50.96 50.96 0 50.92 09/22/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.96s +0.04 0.00 50.96 50.96 0 50.92 09/22/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.99s +0.04 0.00 50.99 50.99 0 50.95 09/22/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.03s +0.04 0.00 51.03 51.03 0 50.99 09/22/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.09s +0.04 0.00 51.09 51.09 0 51.05 09/22/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.17s +0.04 51.07 51.17 51.06 95 51.13 09/22/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.17s +0.04 0.00 51.17 51.17 0 51.13 09/22/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.18s +0.04 0.00 51.18 51.18 0 51.14 09/22/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.21s +0.04 0.00 51.21 51.21 0 51.17 09/22/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.25s +0.04 0.00 51.25 51.25 0 51.21 09/22/17 Quote | Opinions | Options
May '22 (CLK22) 51.31s +0.04 0.00 51.31 51.31 0 51.27 09/22/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.39s +0.04 0.00 51.39 51.39 0 51.35 09/22/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.39s +0.04 0.00 51.39 51.39 0 51.35 09/22/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.41s +0.04 0.00 51.41 51.41 0 51.37 09/22/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.45s +0.04 0.00 51.45 51.45 0 51.41 09/22/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.51s +0.04 0.00 51.51 51.51 0 51.47 09/22/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.58s +0.04 0.00 51.58 51.58 0 51.54 09/22/17 Quote | Opinions | Options
Dec '22 (CLZ22) 51.67s +0.04 0.00 51.67 51.67 21 51.63 09/22/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.01s +0.03 0.00 52.01 52.01 0 51.98 09/22/17 Quote | Opinions | Options
Dec '23 (CLZ23) 52.41s +0.03 52.50 52.50 52.25 18 52.38 09/22/17 Quote | Opinions | Options
Jun '24 (CLM24) 52.81s unch 0.00 52.81 52.81 0 52.81 09/22/17 Quote | Opinions | Options
Dec '24 (CLZ24) 53.25s -0.02 0.00 53.25 53.25 0 53.27 09/22/17 Quote | Opinions | Options
Jun '25 (CLM25) 53.60s -0.02 0.00 53.60 53.60 0 53.62 09/22/17 Quote | Opinions | Options
Dec '25 (CLZ25) 53.95s -0.02 0.00 53.95 53.95 0 53.97 09/22/17 Quote | Opinions | Options

Futures Commentary and Analysis

Jerry Welch - Inside Futures - Sat Sep 23, 8:41AM CDT

Rumors run rampant the world will end today, September 23.
 
Cary Artac - Inside Futures - Sat Sep 23, 6:40AM CDT

New Feature - "Hedgers Highlights" If you are a Producer or End User this is for you !
 
Mohammed Isah - Inside Futures - Fri Sep 22, 7:50PM CDT

With the pair following through higher on the back of previous week gains the past week, more strength should follow
 
Bob Hunt - Inside Futures - Fri Sep 22, 6:10PM CDT

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....
 

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