Commodity Prices for Crude Oil WTI
Delayed Futures - 14:46 - Monday, January 23rd
[ 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) 53.24s +1.85 0.00 53.24 53.24 0 51.39 01/20/17 Quote | Opinions | Options
Mar '17 (CLH17) 52.80 -0.42 53.33 53.47 52.21 427016 53.22 14:46 Quote | Opinions | Options
Apr '17 (CLJ17) 53.56 -0.40 53.99 54.17 52.98 88126 53.96 14:46 Quote | Opinions | Options
May '17 (CLK17) 54.21 -0.41 54.69 54.83 53.65 37921 54.62 14:45 Quote | Opinions | Options
Jun '17 (CLM17) 54.76 -0.40 55.15 55.35 54.20 43919 55.16 14:45 Quote | Opinions | Options
Jul '17 (CLN17) 55.13 -0.41 55.62 55.67 54.63 11654 55.54 14:44 Quote | Opinions | Options
Aug '17 (CLQ17) 55.53 -0.22 55.79 55.79 54.82 12245 55.75 12:30 Quote | Opinions | Options
Sep '17 (CLU17) 55.52 -0.37 55.91 55.91 54.97 12866 55.89 14:00 Quote | Opinions | Options
Oct '17 (CLV17) 55.54 -0.43 55.46 55.85 55.11 5717 55.97 13:28 Quote | Opinions | Options
Nov '17 (CLX17) 55.67 -0.37 55.63 55.81 55.21 4666 56.04 13:27 Quote | Opinions | Options
Dec '17 (CLZ17) 55.73 -0.37 56.17 56.17 55.23 34562 56.10 14:46 Quote | Opinions | Options
Jan '18 (CLF18) 55.96 -0.14 56.08 56.12 55.36 2976 56.10 13:12 Quote | Opinions | Options
Feb '18 (CLG18) 55.85 -0.26 56.07 56.13 55.37 3486 56.11 10:44 Quote | Opinions | Options
Mar '18 (CLH18) 55.77 -0.35 0.00 55.77 55.77 5459 56.12 13:46 Quote | Opinions | Options
Apr '18 (CLJ18) 55.90 -0.20 56.16 56.36 55.73 1523 56.10 13:29 Quote | Opinions | Options
May '18 (CLK18) 55.74 -0.33 0.00 55.74 55.74 1243 56.07 13:46 Quote | Opinions | Options
Jun '18 (CLM18) 55.65 -0.41 55.55 56.03 55.27 5282 56.06 14:22 Quote | Opinions | Options
Jul '18 (CLN18) 55.42 -0.59 55.42 55.69 55.42 29 56.01 09:39 Quote | Opinions | Options
Aug '18 (CLQ18) 55.67 -0.32 0.00 55.67 55.67 47 55.99 13:46 Quote | Opinions | Options
Sep '18 (CLU18) 55.66 -0.32 0.00 55.66 55.66 90 55.98 13:46 Quote | Opinions | Options
Oct '18 (CLV18) 55.66 -0.32 0.00 55.66 55.66 92 55.98 13:46 Quote | Opinions | Options
Nov '18 (CLX18) 55.67 -0.32 0.00 55.67 55.67 242 55.99 13:46 Quote | Opinions | Options
Dec '18 (CLZ18) 55.66 -0.38 56.02 56.05 55.30 13433 56.04 14:44 Quote | Opinions | Options
Jan '19 (CLF19) 55.68 -0.33 0.00 55.68 55.68 9 56.01 13:46 Quote | Opinions | Options
Feb '19 (CLG19) 55.66 -0.33 0.00 55.66 55.66 0 55.99 13:46 Quote | Opinions | Options
Mar '19 (CLH19) 55.66 -0.33 0.00 55.66 55.66 0 55.99 13:46 Quote | Opinions | Options
Apr '19 (CLJ19) 55.67 -0.33 0.00 55.67 55.67 0 56.00 13:46 Quote | Opinions | Options
May '19 (CLK19) 55.69 -0.33 0.00 55.69 55.69 0 56.02 13:46 Quote | Opinions | Options
Jun '19 (CLM19) 55.73 -0.33 0.00 55.73 55.73 736 56.06 14:18 Quote | Opinions | Options
Jul '19 (CLN19) 55.73 -0.33 0.00 55.73 55.73 0 56.06 13:46 Quote | Opinions | Options
Aug '19 (CLQ19) 55.74 -0.33 0.00 55.74 55.74 0 56.07 13:46 Quote | Opinions | Options
Sep '19 (CLU19) 55.76 -0.33 0.00 55.76 55.76 0 56.09 13:46 Quote | Opinions | Options
Oct '19 (CLV19) 55.80 -0.33 0.00 55.80 55.80 0 56.13 13:46 Quote | Opinions | Options
Nov '19 (CLX19) 55.86 -0.32 0.00 55.86 55.86 0 56.18 13:46 Quote | Opinions | Options
Dec '19 (CLZ19) 56.11 -0.14 55.76 56.25 55.61 1528 56.25 13:18 Quote | Opinions | Options
Jan '20 (CLF20) 55.89 -0.32 0.00 55.89 55.89 0 56.21 13:46 Quote | Opinions | Options
Feb '20 (CLG20) 55.87 -0.32 0.00 55.87 55.87 0 56.19 13:46 Quote | Opinions | Options
Mar '20 (CLH20) 55.86 -0.32 0.00 55.86 55.86 0 56.18 13:46 Quote | Opinions | Options
Apr '20 (CLJ20) 55.88 -0.32 0.00 55.88 55.88 0 56.20 13:46 Quote | Opinions | Options
May '20 (CLK20) 55.91 -0.32 0.00 55.91 55.91 0 56.23 13:46 Quote | Opinions | Options
Jun '20 (CLM20) 55.96 -0.32 0.00 55.96 55.96 0 56.28 13:46 Quote | Opinions | Options
Jul '20 (CLN20) 55.93 -0.32 0.00 55.93 55.93 0 56.25 13:46 Quote | Opinions | Options
Aug '20 (CLQ20) 55.92 -0.32 0.00 55.92 55.92 0 56.24 13:46 Quote | Opinions | Options
Sep '20 (CLU20) 55.92 -0.33 0.00 55.92 55.92 0 56.25 13:46 Quote | Opinions | Options
Oct '20 (CLV20) 55.94 -0.33 0.00 55.94 55.94 0 56.27 13:46 Quote | Opinions | Options
Nov '20 (CLX20) 55.99 -0.33 0.00 55.99 55.99 0 56.32 13:46 Quote | Opinions | Options
Dec '20 (CLZ20) 56.19 -0.21 56.15 56.19 56.06 118 56.40 10:01 Quote | Opinions | Options
Jan '21 (CLF21) 56.05 -0.34 0.00 56.05 56.05 0 56.39 13:46 Quote | Opinions | Options
Feb '21 (CLG21) 56.05 -0.34 0.00 56.05 56.05 0 56.39 13:46 Quote | Opinions | Options
Mar '21 (CLH21) 56.06 -0.34 0.00 56.06 56.06 0 56.40 13:46 Quote | Opinions | Options
Apr '21 (CLJ21) 56.08 -0.35 0.00 56.08 56.08 0 56.43 13:46 Quote | Opinions | Options
May '21 (CLK21) 56.12 -0.35 0.00 56.12 56.12 0 56.47 13:46 Quote | Opinions | Options
Jun '21 (CLM21) 56.18 -0.35 0.00 56.18 56.18 0 56.53 13:46 Quote | Opinions | Options
Jul '21 (CLN21) 56.14 -0.35 0.00 56.14 56.14 0 56.49 13:46 Quote | Opinions | Options
Aug '21 (CLQ21) 56.12 -0.35 0.00 56.12 56.12 0 56.47 13:46 Quote | Opinions | Options
Sep '21 (CLU21) 56.13 -0.35 0.00 56.13 56.13 0 56.48 13:46 Quote | Opinions | Options
Oct '21 (CLV21) 56.16 -0.36 0.00 56.16 56.16 0 56.52 13:46 Quote | Opinions | Options
Nov '21 (CLX21) 56.22 -0.36 0.00 56.22 56.22 0 56.58 13:46 Quote | Opinions | Options
Dec '21 (CLZ21) 56.30 -0.37 0.00 56.30 56.30 0 56.67 13:46 Quote | Opinions | Options
Jan '22 (CLF22) 56.30 -0.37 0.00 56.30 56.30 0 56.67 13:46 Quote | Opinions | Options
Feb '22 (CLG22) 56.31 -0.37 0.00 56.31 56.31 0 56.68 13:46 Quote | Opinions | Options
Mar '22 (CLH22) 56.33 -0.37 0.00 56.33 56.33 0 56.70 13:46 Quote | Opinions | Options
Apr '22 (CLJ22) 56.36 -0.37 0.00 56.36 56.36 0 56.73 13:46 Quote | Opinions | Options
May '22 (CLK22) 56.41 -0.37 0.00 56.41 56.41 0 56.78 13:46 Quote | Opinions | Options
Jun '22 (CLM22) 56.49 -0.37 0.00 56.49 56.49 0 56.86 13:46 Quote | Opinions | Options
Jul '22 (CLN22) 56.46 -0.37 0.00 56.46 56.46 0 56.83 13:46 Quote | Opinions | Options
Aug '22 (CLQ22) 56.46 -0.37 0.00 56.46 56.46 0 56.83 13:46 Quote | Opinions | Options
Sep '22 (CLU22) 56.48 -0.37 0.00 56.48 56.48 0 56.85 13:46 Quote | Opinions | Options
Oct '22 (CLV22) 56.53 -0.37 0.00 56.53 56.53 0 56.90 13:46 Quote | Opinions | Options
Nov '22 (CLX22) 56.61 -0.37 0.00 56.61 56.61 0 56.98 13:46 Quote | Opinions | Options
Dec '22 (CLZ22) 56.71 -0.37 0.00 56.71 56.71 0 57.08 13:46 Quote | Opinions | Options
Jun '23 (CLM23) 57.02 -0.37 0.00 57.02 57.02 0 57.39 13:46 Quote | Opinions | Options
Dec '23 (CLZ23) 57.31 -0.37 0.00 57.31 57.31 0 57.68 13:46 Quote | Opinions | Options
Jun '24 (CLM24) 57.53 -0.37 0.00 57.53 57.53 0 57.90 13:46 Quote | Opinions | Options
Dec '24 (CLZ24) 57.74 -0.37 0.00 57.74 57.74 0 58.11 13:46 Quote | Opinions | Options
Jun '25 (CLM25) 57.89 -0.37 0.00 57.89 57.89 0 58.26 13:46 Quote | Opinions | Options
Dec '25 (CLZ25) 58.04 -0.37 0.00 58.04 58.04 0 58.41 13:46 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - Mon Jan 23, 8:16AM CST

Crude oil prices are trying to determine whether they should focus on historic compliance to a OPEC/non-OPEC cut or signs that shale producers may start to make a comeback. Despite comments over the weekend at the OPEC compliance meeting that cuts in OPEC/non-OPEC production were ahead of...
 
Nick Mastrandrea - Inside Futures - Mon Jan 23, 6:00AM CST

Right, wrong or indifferent the age of Trump has begun. To find out how his initial Executive Orders will effect us, read on....
 
Favio Poci - Inside Futures - Sun Jan 22, 11:37AM CST

Market update on several instruments directly from our trading desk!
 
Carley Garner - Inside Futures - Fri Jan 20, 1:25PM CST

We are getting mixed signals in our crude oil futures market analysis
 

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