Commodity Prices for Crude Oil WTI
Delayed Futures - 05:10 - Monday, June 26th
[ 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) 43.01s +0.27 0.00 43.01 43.01 0 42.74 06/23/17 Quote | Opinions | Options
Aug '17 (CLQ17) 43.36 +0.35 43.16 43.65 43.12 119121 43.01 05:10 Quote | Opinions | Options
Sep '17 (CLU17) 43.59 +0.32 43.38 43.90 43.38 15705 43.27 05:09 Quote | Opinions | Options
Oct '17 (CLV17) 43.82 +0.31 43.63 44.13 43.63 4004 43.51 05:02 Quote | Opinions | Options
Nov '17 (CLX17) 44.07 +0.28 43.90 44.38 43.90 1839 43.79 05:08 Quote | Opinions | Options
Dec '17 (CLZ17) 44.36 +0.28 44.20 44.66 44.19 4859 44.08 05:09 Quote | Opinions | Options
Jan '18 (CLF18) 44.65 +0.31 44.44 44.87 44.44 1019 44.34 04:26 Quote | Opinions | Options
Feb '18 (CLG18) 44.88 +0.31 44.78 45.08 44.78 512 44.57 04:28 Quote | Opinions | Options
Mar '18 (CLH18) 45.09 +0.32 44.96 45.20 44.96 748 44.77 04:22 Quote | Opinions | Options
Apr '18 (CLJ18) 45.38 +0.43 45.09 45.38 45.09 367 44.95 04:48 Quote | Opinions | Options
May '18 (CLK18) 45.34 +0.24 45.27 45.35 45.26 732 45.10 04:29 Quote | Opinions | Options
Jun '18 (CLM18) 45.49 +0.24 45.44 45.72 45.35 2161 45.25 05:02 Quote | Opinions | Options
Jul '18 (CLN18) 45.38s +0.24 45.22 45.38 45.22 872 45.14 06/23/17 Quote | Opinions | Options
Aug '18 (CLQ18) 45.52s +0.21 45.08 45.52 45.08 876 45.31 06/23/17 Quote | Opinions | Options
Sep '18 (CLU18) 45.66s +0.19 0.00 45.66 45.66 1133 45.47 06/23/17 Quote | Opinions | Options
Oct '18 (CLV18) 46.25 +0.45 46.25 46.25 46.25 1042 45.80 03:37 Quote | Opinions | Options
Nov '18 (CLX18) 45.95s +0.15 0.00 45.95 45.95 166 45.80 06/23/17 Quote | Opinions | Options
Dec '18 (CLZ18) 46.30 +0.19 46.23 46.49 46.23 2702 46.11 05:02 Quote | Opinions | Options
Jan '19 (CLF19) 46.23s +0.11 0.00 46.23 46.23 125 46.12 06/23/17 Quote | Opinions | Options
Feb '19 (CLG19) 46.35s +0.09 0.00 46.35 46.35 121 46.26 06/23/17 Quote | Opinions | Options
Mar '19 (CLH19) 46.47s +0.07 0.00 46.47 46.47 319 46.40 06/23/17 Quote | Opinions | Options
Apr '19 (CLJ19) 46.61s +0.05 0.00 46.61 46.61 275 46.56 06/23/17 Quote | Opinions | Options
May '19 (CLK19) 46.73s +0.04 0.00 46.73 46.73 120 46.69 06/23/17 Quote | Opinions | Options
Jun '19 (CLM19) 47.03 +0.16 47.03 47.03 47.03 682 46.87 04:53 Quote | Opinions | Options
Jul '19 (CLN19) 46.96s +0.02 0.00 46.96 46.96 19 46.94 06/23/17 Quote | Opinions | Options
Aug '19 (CLQ19) 47.06s unch 0.00 47.06 47.06 0 47.06 06/23/17 Quote | Opinions | Options
Sep '19 (CLU19) 47.17s -0.02 0.00 47.17 47.17 18 47.19 06/23/17 Quote | Opinions | Options
Oct '19 (CLV19) 47.31s -0.03 47.25 47.31 47.25 2 47.34 06/23/17 Quote | Opinions | Options
Nov '19 (CLX19) 47.45s -0.04 0.00 47.45 47.45 2 47.49 06/23/17 Quote | Opinions | Options
Dec '19 (CLZ19) 47.84 +0.24 47.89 47.89 47.72 433 47.60 03:30 Quote | Opinions | Options
Jan '20 (CLF20) 47.69s -0.06 0.00 47.69 47.69 10 47.75 06/23/17 Quote | Opinions | Options
Feb '20 (CLG20) 47.79s -0.07 0.00 47.79 47.79 0 47.86 06/23/17 Quote | Opinions | Options
Mar '20 (CLH20) 47.89s -0.08 0.00 47.89 47.89 0 47.97 06/23/17 Quote | Opinions | Options
Apr '20 (CLJ20) 48.00s -0.09 0.00 48.00 48.00 0 48.09 06/23/17 Quote | Opinions | Options
May '20 (CLK20) 48.13s -0.10 0.00 48.13 48.13 0 48.23 06/23/17 Quote | Opinions | Options
Jun '20 (CLM20) 48.27s -0.11 0.00 48.27 48.27 11 48.38 06/23/17 Quote | Opinions | Options
Jul '20 (CLN20) 48.34s -0.12 0.00 48.34 48.34 0 48.46 06/23/17 Quote | Opinions | Options
Aug '20 (CLQ20) 48.43s -0.13 0.00 48.43 48.43 0 48.56 06/23/17 Quote | Opinions | Options
Sep '20 (CLU20) 48.55s -0.14 0.00 48.55 48.55 0 48.69 06/23/17 Quote | Opinions | Options
Oct '20 (CLV20) 48.69s -0.15 0.00 48.69 48.69 0 48.84 06/23/17 Quote | Opinions | Options
Nov '20 (CLX20) 48.85s -0.16 0.00 48.85 48.85 0 49.01 06/23/17 Quote | Opinions | Options
Dec '20 (CLZ20) 49.28 +0.25 49.14 49.28 49.14 12 49.03 05:09 Quote | Opinions | Options
Jan '21 (CLF21) 49.12s -0.17 0.00 49.12 49.12 0 49.29 06/23/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.22s -0.17 0.00 49.22 49.22 0 49.39 06/23/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.32s -0.18 0.00 49.32 49.32 0 49.50 06/23/17 Quote | Opinions | Options
Apr '21 (CLJ21) 49.44s -0.19 0.00 49.44 49.44 0 49.63 06/23/17 Quote | Opinions | Options
May '21 (CLK21) 49.58s -0.19 0.00 49.58 49.58 0 49.77 06/23/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.74s -0.20 0.00 49.74 49.74 0 49.94 06/23/17 Quote | Opinions | Options
Jul '21 (CLN21) 49.82s -0.20 0.00 49.82 49.82 0 50.02 06/23/17 Quote | Opinions | Options
Aug '21 (CLQ21) 49.92s -0.21 0.00 49.92 49.92 0 50.13 06/23/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.05s -0.21 0.00 50.05 50.05 0 50.26 06/23/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.19s -0.22 0.00 50.19 50.19 0 50.41 06/23/17 Quote | Opinions | Options
Nov '21 (CLX21) 50.35s -0.22 0.00 50.35 50.35 0 50.57 06/23/17 Quote | Opinions | Options
Dec '21 (CLZ21) 50.53s -0.23 0.00 50.53 50.53 20 50.76 06/23/17 Quote | Opinions | Options
Jan '22 (CLF22) 50.60s -0.23 0.00 50.60 50.60 0 50.83 06/23/17 Quote | Opinions | Options
Feb '22 (CLG22) 50.69s -0.23 0.00 50.69 50.69 0 50.92 06/23/17 Quote | Opinions | Options
Mar '22 (CLH22) 50.79s -0.23 0.00 50.79 50.79 0 51.02 06/23/17 Quote | Opinions | Options
Apr '22 (CLJ22) 50.90s -0.23 0.00 50.90 50.90 0 51.13 06/23/17 Quote | Opinions | Options
May '22 (CLK22) 51.02s -0.23 0.00 51.02 51.02 0 51.25 06/23/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.16s -0.23 0.00 51.16 51.16 0 51.39 06/23/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.21s -0.23 0.00 51.21 51.21 0 51.44 06/23/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.29s -0.23 0.00 51.29 51.29 0 51.52 06/23/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.40s -0.23 0.00 51.40 51.40 0 51.63 06/23/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.53s -0.23 0.00 51.53 51.53 0 51.76 06/23/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.68s -0.23 0.00 51.68 51.68 0 51.91 06/23/17 Quote | Opinions | Options
Dec '22 (CLZ22) 51.84s -0.23 0.00 51.84 51.84 5 52.07 06/23/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.34s -0.23 0.00 52.34 52.34 0 52.57 06/23/17 Quote | Opinions | Options
Dec '23 (CLZ23) 52.86s -0.23 0.00 52.86 52.86 5 53.09 06/23/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.25s -0.23 0.00 53.25 53.25 0 53.48 06/23/17 Quote | Opinions | Options
Dec '24 (CLZ24) 53.65s -0.23 54.00 54.00 53.65 4 53.88 06/23/17 Quote | Opinions | Options
Jun '25 (CLM25) 53.92s -0.23 0.00 53.92 53.92 0 54.15 06/23/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.20s -0.23 0.00 54.20 54.20 0 54.43 06/23/17 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 1 hr 47 mins ago

On Friday the Dow dropped fractionally while the other indices gained ground. Will we see a more definitive move today? Read on to learn more...
 
Michael Seery - Inside Futures - Sun Jun 25, 1:20PM CDT

Looking to sell
 
Michael Seery - Inside Futures - Sun Jun 25, 12:33PM CDT

Stay short
 
Mohammed Isah - Inside Futures - Sun Jun 25, 9:24AM CDT

With the pair seeing rejecting lower prices to close higher the past week, further bullishness is likely.
 

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