Commodity Prices for Crude Oil WTI
Delayed Futures - 07:47 - Tuesday, September 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) 52.24s +1.56 0.00 52.24 52.24 0 50.68 09/25/17 Quote | Opinions | Options
Nov '17 (CLX17) 51.84 -0.38 52.12 52.43 51.79 254634 52.22 07:47 Quote | Opinions | Options
Dec '17 (CLZ17) 52.15 -0.37 52.36 52.70 52.08 71801 52.52 07:47 Quote | Opinions | Options
Jan '18 (CLF18) 52.35 -0.39 52.61 52.87 52.29 20517 52.74 07:47 Quote | Opinions | Options
Feb '18 (CLG18) 52.45 -0.39 52.69 52.89 52.35 13598 52.84 07:47 Quote | Opinions | Options
Mar '18 (CLH18) 52.49 -0.39 52.70 52.92 52.41 14944 52.88 07:47 Quote | Opinions | Options
Apr '18 (CLJ18) 52.49 -0.37 52.67 52.86 52.40 6241 52.86 07:46 Quote | Opinions | Options
May '18 (CLK18) 52.44 -0.36 52.57 52.65 52.37 3516 52.80 07:37 Quote | Opinions | Options
Jun '18 (CLM18) 52.34 -0.37 52.56 52.70 52.20 16011 52.71 07:44 Quote | Opinions | Options
Jul '18 (CLN18) 52.19 -0.40 52.45 52.48 52.17 1819 52.59 07:36 Quote | Opinions | Options
Aug '18 (CLQ18) 52.07 -0.41 52.24 52.24 52.07 1730 52.48 07:36 Quote | Opinions | Options
Sep '18 (CLU18) 52.04 -0.34 52.20 52.20 51.92 2419 52.38 07:41 Quote | Opinions | Options
Oct '18 (CLV18) 51.90 -0.38 52.14 52.14 51.89 937 52.28 03:53 Quote | Opinions | Options
Nov '18 (CLX18) 52.20s +0.79 0.00 52.20 52.20 4978 51.41 09/25/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.81 -0.31 52.08 52.08 51.59 13887 52.12 07:47 Quote | Opinions | Options
Jan '19 (CLF19) 52.00s +0.65 51.85 52.00 51.84 1556 51.35 09/25/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.89s +0.59 51.76 51.89 51.75 1747 51.30 09/25/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.78s +0.53 0.00 51.78 51.78 3854 51.25 09/25/17 Quote | Opinions | Options
Apr '19 (CLJ19) 51.70s +0.49 0.00 51.70 51.70 3203 51.21 09/25/17 Quote | Opinions | Options
May '19 (CLK19) 51.62s +0.45 0.00 51.62 51.62 3301 51.17 09/25/17 Quote | Opinions | Options
Jun '19 (CLM19) 51.27 -0.30 51.21 51.27 51.05 848 51.57 07:38 Quote | Opinions | Options
Jul '19 (CLN19) 51.48s +0.37 51.49 51.51 51.41 222 51.11 09/25/17 Quote | Opinions | Options
Aug '19 (CLQ19) 51.40s +0.33 0.00 51.40 51.40 124 51.07 09/25/17 Quote | Opinions | Options
Sep '19 (CLU19) 51.33s +0.30 0.00 51.33 51.33 762 51.03 09/25/17 Quote | Opinions | Options
Oct '19 (CLV19) 51.28s +0.27 0.00 51.28 51.28 15 51.01 09/25/17 Quote | Opinions | Options
Nov '19 (CLX19) 51.24s +0.24 0.00 51.24 51.24 100 51.00 09/25/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.94 -0.28 51.09 51.09 50.66 1958 51.22 07:46 Quote | Opinions | Options
Jan '20 (CLF20) 51.15s +0.19 0.00 51.15 51.15 17 50.96 09/25/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.10s +0.17 0.00 51.10 51.10 0 50.93 09/25/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.06s +0.15 0.00 51.06 51.06 4 50.91 09/25/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.03s +0.14 0.00 51.03 51.03 0 50.89 09/25/17 Quote | Opinions | Options
May '20 (CLK20) 51.01s +0.13 0.00 51.01 51.01 0 50.88 09/25/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.01s +0.11 50.95 51.01 50.95 722 50.90 09/25/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.97s +0.10 0.00 50.97 50.97 0 50.87 09/25/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.95s +0.10 0.00 50.95 50.95 36 50.85 09/25/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.94s +0.09 0.00 50.94 50.94 36 50.85 09/25/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.94s +0.08 0.00 50.94 50.94 0 50.86 09/25/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.96s +0.08 0.00 50.96 50.96 0 50.88 09/25/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.82 -0.18 50.65 50.82 50.49 465 51.00 07:18 Quote | Opinions | Options
Jan '21 (CLF21) 50.96s +0.06 0.00 50.96 50.96 10 50.90 09/25/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.94s +0.04 0.00 50.94 50.94 0 50.90 09/25/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.93s +0.03 0.00 50.93 50.93 0 50.90 09/25/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.93s +0.02 0.00 50.93 50.93 0 50.91 09/25/17 Quote | Opinions | Options
May '21 (CLK21) 50.94s unch 0.00 50.94 50.94 0 50.94 09/25/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.98s -0.01 0.00 50.98 50.98 6 50.99 09/25/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.94s -0.02 0.00 50.94 50.94 0 50.96 09/25/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.92s -0.04 0.00 50.92 50.92 0 50.96 09/25/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.93s -0.06 0.00 50.93 50.93 0 50.99 09/25/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.96s -0.07 0.00 50.96 50.96 0 51.03 09/25/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.00s -0.09 0.00 51.00 51.00 0 51.09 09/25/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.07s -0.10 51.09 51.50 51.07 711 51.17 09/25/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.06s -0.11 0.00 51.06 51.06 0 51.17 09/25/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.06s -0.12 0.00 51.06 51.06 0 51.18 09/25/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.07s -0.14 0.00 51.07 51.07 0 51.21 09/25/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.10s -0.15 0.00 51.10 51.10 0 51.25 09/25/17 Quote | Opinions | Options
May '22 (CLK22) 51.14s -0.17 0.00 51.14 51.14 0 51.31 09/25/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.21s -0.18 0.00 51.21 51.21 0 51.39 09/25/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.19s -0.20 0.00 51.19 51.19 0 51.39 09/25/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.20s -0.21 0.00 51.20 51.20 0 51.41 09/25/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.23s -0.22 0.00 51.23 51.23 0 51.45 09/25/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.27s -0.24 0.00 51.27 51.27 0 51.51 09/25/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.33s -0.25 0.00 51.33 51.33 0 51.58 09/25/17 Quote | Opinions | Options
Dec '22 (CLZ22) 51.11 -0.30 51.11 51.11 51.11 12 51.41 07:03 Quote | Opinions | Options
Jun '23 (CLM23) 51.66s -0.35 0.00 51.66 51.66 0 52.01 09/25/17 Quote | Opinions | Options
Dec '23 (CLZ23) 52.10 +0.13 52.10 52.10 52.10 8 51.97 07:02 Quote | Opinions | Options
Jun '24 (CLM24) 52.27s -0.54 0.00 52.27 52.27 0 52.81 09/25/17 Quote | Opinions | Options
Dec '24 (CLZ24) 52.62s -0.63 0.00 52.62 52.62 0 53.25 09/25/17 Quote | Opinions | Options
Jun '25 (CLM25) 52.94s -0.66 0.00 52.94 52.94 0 53.60 09/25/17 Quote | Opinions | Options
Dec '25 (CLZ25) 53.27s -0.68 0.00 53.27 53.27 0 53.95 09/25/17 Quote | Opinions | Options

Futures Commentary and Analysis

Gregor Horvat - Inside Futures - 1 hr 18 mins ago

Elliott wave analysis on crude oil.
 
Nick Mastrandrea - Inside Futures - Tue Sep 26, 3:28AM CDT

Yesterday (as predicted) the markets traded and closed lower. Could that change today? Read on to learn more...
 
Michael Seery - Inside Futures - Mon Sep 25, 1:39PM CDT

Strong Demand
 
Patrizia Sowinski - Inside Futures - Mon Sep 25, 10:09AM CDT

There are bearish conditions
 

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