Commodity Prices for Crude Oil WTI
Delayed Futures - 02:19 - Tuesday, August 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) 47.38s -1.19 0.00 47.38 47.38 0 48.57 08/21/17 Quote | Opinions | Options
Oct '17 (CLV17) 47.93 +0.40 47.59 47.94 47.57 44773 47.53 02:19 Quote | Opinions | Options
Nov '17 (CLX17) 48.07 +0.39 47.74 48.09 47.72 3142 47.68 02:19 Quote | Opinions | Options
Dec '17 (CLZ17) 48.20 +0.41 47.87 48.20 47.84 2010 47.79 02:18 Quote | Opinions | Options
Jan '18 (CLF18) 48.27 +0.38 47.97 48.30 47.97 901 47.89 02:16 Quote | Opinions | Options
Feb '18 (CLG18) 48.35 +0.37 48.03 48.35 48.03 180 47.98 02:01 Quote | Opinions | Options
Mar '18 (CLH18) 48.41 +0.36 48.21 48.41 48.21 320 48.05 01:58 Quote | Opinions | Options
Apr '18 (CLJ18) 48.29 +0.20 48.13 48.32 48.13 120 48.09 08/21/17 Quote | Opinions | Options
May '18 (CLK18) 48.44 +0.32 48.44 48.44 48.44 147 48.12 01:56 Quote | Opinions | Options
Jun '18 (CLM18) 48.55 +0.40 48.21 48.55 48.21 379 48.15 02:17 Quote | Opinions | Options
Jul '18 (CLN18) 48.16s -1.12 49.30 49.34 48.10 2882 49.28 08/21/17 Quote | Opinions | Options
Aug '18 (CLQ18) 48.53 +0.36 48.53 48.53 48.53 4 48.17 02:03 Quote | Opinions | Options
Sep '18 (CLU18) 48.19s -1.11 48.98 48.99 47.64 3014 49.30 08/21/17 Quote | Opinions | Options
Oct '18 (CLV18) 48.21s -1.10 0.00 48.21 48.21 1567 49.31 08/21/17 Quote | Opinions | Options
Nov '18 (CLX18) 48.23s -1.10 0.00 48.23 48.23 497 49.33 08/21/17 Quote | Opinions | Options
Dec '18 (CLZ18) 48.63 +0.36 48.40 48.64 48.37 373 48.27 02:17 Quote | Opinions | Options
Jan '19 (CLF19) 48.28s -1.09 0.00 48.28 48.28 500 49.37 08/21/17 Quote | Opinions | Options
Feb '19 (CLG19) 48.29s -1.09 0.00 48.29 48.29 275 49.38 08/21/17 Quote | Opinions | Options
Mar '19 (CLH19) 48.30s -1.09 0.00 48.30 48.30 348 49.39 08/21/17 Quote | Opinions | Options
Apr '19 (CLJ19) 48.33s -1.08 0.00 48.33 48.33 118 49.41 08/21/17 Quote | Opinions | Options
May '19 (CLK19) 48.36s -1.07 0.00 48.36 48.36 114 49.43 08/21/17 Quote | Opinions | Options
Jun '19 (CLM19) 48.71 +0.29 48.66 48.71 48.66 6 48.42 01:56 Quote | Opinions | Options
Jul '19 (CLN19) 48.45s -1.06 0.00 48.45 48.45 2 49.51 08/21/17 Quote | Opinions | Options
Aug '19 (CLQ19) 48.48s -1.06 0.00 48.48 48.48 10 49.54 08/21/17 Quote | Opinions | Options
Sep '19 (CLU19) 48.53s -1.06 0.00 48.53 48.53 66 49.59 08/21/17 Quote | Opinions | Options
Oct '19 (CLV19) 48.58s -1.06 0.00 48.58 48.58 0 49.64 08/21/17 Quote | Opinions | Options
Nov '19 (CLX19) 48.65s -1.06 0.00 48.65 48.65 12 49.71 08/21/17 Quote | Opinions | Options
Dec '19 (CLZ19) 49.03 +0.30 48.85 49.03 48.80 56 48.73 02:01 Quote | Opinions | Options
Jan '20 (CLF20) 48.77s -1.06 0.00 48.77 48.77 0 49.83 08/21/17 Quote | Opinions | Options
Feb '20 (CLG20) 48.82s -1.06 0.00 48.82 48.82 0 49.88 08/21/17 Quote | Opinions | Options
Mar '20 (CLH20) 48.87s -1.06 0.00 48.87 48.87 0 49.93 08/21/17 Quote | Opinions | Options
Apr '20 (CLJ20) 48.92s -1.06 0.00 48.92 48.92 0 49.98 08/21/17 Quote | Opinions | Options
May '20 (CLK20) 48.97s -1.06 0.00 48.97 48.97 0 50.03 08/21/17 Quote | Opinions | Options
Jun '20 (CLM20) 49.04s -1.06 0.00 49.04 49.04 43 50.10 08/21/17 Quote | Opinions | Options
Jul '20 (CLN20) 49.07s -1.06 0.00 49.07 49.07 0 50.13 08/21/17 Quote | Opinions | Options
Aug '20 (CLQ20) 49.11s -1.06 0.00 49.11 49.11 0 50.17 08/21/17 Quote | Opinions | Options
Sep '20 (CLU20) 49.17s -1.06 0.00 49.17 49.17 0 50.23 08/21/17 Quote | Opinions | Options
Oct '20 (CLV20) 49.24s -1.06 0.00 49.24 49.24 0 50.30 08/21/17 Quote | Opinions | Options
Nov '20 (CLX20) 49.33s -1.06 0.00 49.33 49.33 0 50.39 08/21/17 Quote | Opinions | Options
Dec '20 (CLZ20) 49.90 +0.46 49.90 49.90 49.90 4 49.44 08/21/17 Quote | Opinions | Options
Jan '21 (CLF21) 49.49s -1.05 0.00 49.49 49.49 0 50.54 08/21/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.55s -1.05 0.00 49.55 49.55 0 50.60 08/21/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.61s -1.06 0.00 49.61 49.61 0 50.67 08/21/17 Quote | Opinions | Options
Apr '21 (CLJ21) 49.69s -1.06 0.00 49.69 49.69 0 50.75 08/21/17 Quote | Opinions | Options
May '21 (CLK21) 49.79s -1.06 0.00 49.79 49.79 0 50.85 08/21/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.91s -1.06 0.00 49.91 49.91 0 50.97 08/21/17 Quote | Opinions | Options
Jul '21 (CLN21) 49.95s -1.06 0.00 49.95 49.95 0 51.01 08/21/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.01s -1.06 0.00 50.01 50.01 0 51.07 08/21/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.10s -1.06 0.00 50.10 50.10 0 51.16 08/21/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.21s -1.06 0.00 50.21 50.21 0 51.27 08/21/17 Quote | Opinions | Options
Nov '21 (CLX21) 50.34s -1.06 0.00 50.34 50.34 0 51.40 08/21/17 Quote | Opinions | Options
Dec '21 (CLZ21) 50.49s -1.06 0.00 50.49 50.49 9 51.55 08/21/17 Quote | Opinions | Options
Jan '22 (CLF22) 50.53s -1.06 0.00 50.53 50.53 0 51.59 08/21/17 Quote | Opinions | Options
Feb '22 (CLG22) 50.59s -1.06 0.00 50.59 50.59 0 51.65 08/21/17 Quote | Opinions | Options
Mar '22 (CLH22) 50.67s -1.06 0.00 50.67 50.67 0 51.73 08/21/17 Quote | Opinions | Options
Apr '22 (CLJ22) 50.77s -1.06 0.00 50.77 50.77 0 51.83 08/21/17 Quote | Opinions | Options
May '22 (CLK22) 50.88s -1.06 0.00 50.88 50.88 0 51.94 08/21/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.02s -1.06 0.00 51.02 51.02 0 52.08 08/21/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.07s -1.06 0.00 51.07 51.07 0 52.13 08/21/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.14s -1.06 0.00 51.14 51.14 0 52.20 08/21/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.24s -1.06 0.00 51.24 51.24 0 52.30 08/21/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.35s -1.06 0.00 51.35 51.35 0 52.41 08/21/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.48s -1.06 0.00 51.48 51.48 0 52.54 08/21/17 Quote | Opinions | Options
Dec '22 (CLZ22) 51.63s -1.06 0.00 51.63 51.63 0 52.69 08/21/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.07s -1.06 0.00 52.07 52.07 0 53.13 08/21/17 Quote | Opinions | Options
Dec '23 (CLZ23) 52.56s -1.06 0.00 52.56 52.56 0 53.62 08/21/17 Quote | Opinions | Options
Jun '24 (CLM24) 52.97s -1.06 0.00 52.97 52.97 0 54.03 08/21/17 Quote | Opinions | Options
Dec '24 (CLZ24) 53.41s -1.06 0.00 53.41 53.41 0 54.47 08/21/17 Quote | Opinions | Options
Jun '25 (CLM25) 53.73s -1.06 0.00 53.73 53.73 0 54.79 08/21/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.06s -1.06 0.00 54.06 54.06 0 55.12 08/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Cary Artac - Inside Futures - Mon Aug 21, 3:43PM CDT

New Feature! "Hedgers Highlights" If you are a Producer or End User this is for you !
 
Phil Flynn - Inside Futures - Mon Aug 21, 7:55AM CDT

The oil trade has been totally eclipsed by the focus on the so-called glut of crude even as the oil market, due to massive supply withdrawals, is the tightest it’s been in years when you compare it to record demand. The forward demand cover on oil supply in the U.S. has fallen to 26.7 days...
 
Nick Mastrandrea - Inside Futures - Mon Aug 21, 3:22AM CDT

On Friday the markets dropped even though Trump decided to sack one of his chief advisors. Will this change today? Read on to learn more...
 
Michael Seery - Inside Futures - Sat Aug 19, 12:12PM CDT

Choppy
 

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