Commodity Prices for Crude Oil WTI
Delayed Futures - 23:39 - Monday, January 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) 63.58s +0.20 0.00 63.58 63.58 0 63.38 01/22/18 Quote | Opinions | Options
Feb '18 (CLG18) 63.49s +0.12 63.61 64.14 63.17 29710 63.37 01/22/18 Quote | Opinions | Options
Mar '18 (CLH18) 63.94 +0.37 63.88 64.02 63.74 30538 63.57 23:39 Quote | Opinions | Options
Apr '18 (CLJ18) 63.80 +0.37 63.85 63.88 63.61 4515 63.43 23:38 Quote | Opinions | Options
May '18 (CLK18) 63.60 +0.37 63.58 63.65 63.42 2210 63.23 23:36 Quote | Opinions | Options
Jun '18 (CLM18) 63.30 +0.34 63.22 63.38 63.13 2325 62.96 23:39 Quote | Opinions | Options
Jul '18 (CLN18) 62.96 +0.34 62.80 63.00 62.80 645 62.62 23:26 Quote | Opinions | Options
Aug '18 (CLQ18) 62.57 +0.35 62.59 62.59 62.54 248 62.22 21:58 Quote | Opinions | Options
Sep '18 (CLU18) 62.13 +0.31 61.95 62.17 61.95 196 61.82 22:15 Quote | Opinions | Options
Oct '18 (CLV18) 61.73 +0.31 61.52 61.73 61.52 92 61.42 21:40 Quote | Opinions | Options
Nov '18 (CLX18) 61.33 +0.30 61.33 61.33 61.33 79 61.03 21:40 Quote | Opinions | Options
Dec '18 (CLZ18) 60.94 +0.27 60.83 60.99 60.73 1188 60.67 23:36 Quote | Opinions | Options
Jan '19 (CLF19) 60.39 +0.09 60.39 60.39 60.39 108 60.30 18:20 Quote | Opinions | Options
Feb '19 (CLG19) 59.90s +0.23 59.90 60.20 59.49 1207 59.67 01/22/18 Quote | Opinions | Options
Mar '19 (CLH19) 59.53s +0.22 59.42 59.69 59.26 1894 59.31 01/22/18 Quote | Opinions | Options
Apr '19 (CLJ19) 59.17s +0.23 59.34 59.34 59.17 987 58.94 01/22/18 Quote | Opinions | Options
May '19 (CLK19) 58.82s +0.22 0.00 58.82 58.82 407 58.60 01/22/18 Quote | Opinions | Options
Jun '19 (CLM19) 58.69 +0.19 58.62 58.69 58.62 84 58.50 22:05 Quote | Opinions | Options
Jul '19 (CLN19) 58.16s +0.20 0.00 58.16 58.16 1872 57.96 01/22/18 Quote | Opinions | Options
Aug '19 (CLQ19) 57.86s +0.20 57.98 57.99 57.86 1040 57.66 01/22/18 Quote | Opinions | Options
Sep '19 (CLU19) 57.59s +0.19 0.00 57.59 57.59 1094 57.40 01/22/18 Quote | Opinions | Options
Oct '19 (CLV19) 57.36s +0.19 57.48 57.48 57.36 317 57.17 01/22/18 Quote | Opinions | Options
Nov '19 (CLX19) 57.15s +0.18 57.27 57.28 57.15 1455 56.97 01/22/18 Quote | Opinions | Options
Dec '19 (CLZ19) 57.07 +0.10 57.16 57.16 57.07 192 56.97 22:33 Quote | Opinions | Options
Jan '20 (CLF20) 56.74s +0.16 0.00 56.74 56.74 11 56.58 01/22/18 Quote | Opinions | Options
Feb '20 (CLG20) 56.53s +0.15 56.71 56.71 56.53 22 56.38 01/22/18 Quote | Opinions | Options
Mar '20 (CLH20) 56.33s +0.15 0.00 56.33 56.33 20 56.18 01/22/18 Quote | Opinions | Options
Apr '20 (CLJ20) 56.14s +0.15 0.00 56.14 56.14 9 55.99 01/22/18 Quote | Opinions | Options
May '20 (CLK20) 55.97s +0.14 0.00 55.97 55.97 0 55.83 01/22/18 Quote | Opinions | Options
Jun '20 (CLM20) 55.79s +0.14 55.79 55.98 55.70 486 55.65 01/22/18 Quote | Opinions | Options
Jul '20 (CLN20) 55.59s +0.14 0.00 55.59 55.59 15 55.45 01/22/18 Quote | Opinions | Options
Aug '20 (CLQ20) 55.42s +0.14 0.00 55.42 55.42 3 55.28 01/22/18 Quote | Opinions | Options
Sep '20 (CLU20) 55.28s +0.14 0.00 55.28 55.28 3 55.14 01/22/18 Quote | Opinions | Options
Oct '20 (CLV20) 55.14s +0.12 0.00 55.14 55.14 0 55.02 01/22/18 Quote | Opinions | Options
Nov '20 (CLX20) 55.03s +0.11 0.00 55.03 55.03 0 54.92 01/22/18 Quote | Opinions | Options
Dec '20 (CLZ20) 55.03 +0.08 55.03 55.06 54.99 35 54.95 22:26 Quote | Opinions | Options
Jan '21 (CLF21) 54.84s +0.12 0.00 54.84 54.84 16 54.72 01/22/18 Quote | Opinions | Options
Feb '21 (CLG21) 54.75s +0.12 0.00 54.75 54.75 8 54.63 01/22/18 Quote | Opinions | Options
Mar '21 (CLH21) 54.64s +0.13 0.00 54.64 54.64 0 54.51 01/22/18 Quote | Opinions | Options
Apr '21 (CLJ21) 54.52s +0.14 0.00 54.52 54.52 0 54.38 01/22/18 Quote | Opinions | Options
May '21 (CLK21) 54.39s +0.14 0.00 54.39 54.39 0 54.25 01/22/18 Quote | Opinions | Options
Jun '21 (CLM21) 54.30s +0.12 0.00 54.30 54.30 0 54.18 01/22/18 Quote | Opinions | Options
Jul '21 (CLN21) 54.20s +0.11 0.00 54.20 54.20 0 54.09 01/22/18 Quote | Opinions | Options
Aug '21 (CLQ21) 54.19s +0.12 0.00 54.19 54.19 0 54.07 01/22/18 Quote | Opinions | Options
Sep '21 (CLU21) 54.13s +0.12 0.00 54.13 54.13 0 54.01 01/22/18 Quote | Opinions | Options
Oct '21 (CLV21) 53.99s +0.13 0.00 53.99 53.99 0 53.86 01/22/18 Quote | Opinions | Options
Nov '21 (CLX21) 53.93s +0.13 0.00 53.93 53.93 0 53.80 01/22/18 Quote | Opinions | Options
Dec '21 (CLZ21) 53.89s +0.13 0.00 53.89 53.89 222 53.76 01/22/18 Quote | Opinions | Options
Jan '22 (CLF22) 53.82s +0.13 0.00 53.82 53.82 0 53.69 01/22/18 Quote | Opinions | Options
Feb '22 (CLG22) 53.75s +0.12 0.00 53.75 53.75 0 53.63 01/22/18 Quote | Opinions | Options
Mar '22 (CLH22) 53.73s +0.12 0.00 53.73 53.73 0 53.61 01/22/18 Quote | Opinions | Options
Apr '22 (CLJ22) 53.70s +0.11 0.00 53.70 53.70 0 53.59 01/22/18 Quote | Opinions | Options
May '22 (CLK22) 53.69s +0.11 0.00 53.69 53.69 0 53.58 01/22/18 Quote | Opinions | Options
Jun '22 (CLM22) 53.65s +0.10 0.00 53.65 53.65 0 53.55 01/22/18 Quote | Opinions | Options
Jul '22 (CLN22) 53.55s +0.10 0.00 53.55 53.55 0 53.45 01/22/18 Quote | Opinions | Options
Aug '22 (CLQ22) 53.58s +0.10 0.00 53.58 53.58 0 53.48 01/22/18 Quote | Opinions | Options
Sep '22 (CLU22) 53.68s +0.11 0.00 53.68 53.68 0 53.57 01/22/18 Quote | Opinions | Options
Oct '22 (CLV22) 53.62s +0.11 0.00 53.62 53.62 0 53.51 01/22/18 Quote | Opinions | Options
Nov '22 (CLX22) 53.62s +0.11 0.00 53.62 53.62 0 53.51 01/22/18 Quote | Opinions | Options
Dec '22 (CLZ22) 53.59s +0.11 0.00 53.59 53.59 11 53.48 01/22/18 Quote | Opinions | Options
Jan '23 (CLF23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
Feb '23 (CLG23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
Mar '23 (CLH23) 53.60s +0.11 0.00 53.60 53.60 0 53.49 01/22/18 Quote | Opinions | Options
Apr '23 (CLJ23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
May '23 (CLK23) 53.56s +0.11 0.00 53.56 53.56 0 53.45 01/22/18 Quote | Opinions | Options
Jun '23 (CLM23) 53.63s +0.11 0.00 53.63 53.63 0 53.52 01/22/18 Quote | Opinions | Options
Jul '23 (CLN23) 53.59s +0.11 0.00 53.59 53.59 0 53.48 01/22/18 Quote | Opinions | Options
Aug '23 (CLQ23) 53.55s +0.11 0.00 53.55 53.55 0 53.44 01/22/18 Quote | Opinions | Options
Sep '23 (CLU23) 53.64s +0.11 0.00 53.64 53.64 0 53.53 01/22/18 Quote | Opinions | Options
Oct '23 (CLV23) 53.64s +0.11 0.00 53.64 53.64 0 53.53 01/22/18 Quote | Opinions | Options
Nov '23 (CLX23) 53.64s +0.11 0.00 53.64 53.64 0 53.53 01/22/18 Quote | Opinions | Options
Dec '23 (CLZ23) 53.68s +0.11 53.60 53.68 53.60 2 53.57 01/22/18 Quote | Opinions | Options
Jan '24 (CLF24) 53.71s +53.71 0.00 53.71 53.71 0 0.00 01/22/18 Quote | Opinions | Options
Feb '24 (CLG24) 53.73s +53.73 0.00 53.73 53.73 0 0.00 01/22/18 Quote | Opinions | Options
Mar '24 (CLH24) 53.76s +53.76 0.00 53.76 53.76 0 0.00 01/22/18 Quote | Opinions | Options
Apr '24 (CLJ24) 53.78s +53.78 0.00 53.78 53.78 0 0.00 01/22/18 Quote | Opinions | Options
May '24 (CLK24) 53.81s +53.81 0.00 53.81 53.81 0 0.00 01/22/18 Quote | Opinions | Options
Jun '24 (CLM24) 53.83s +0.11 0.00 53.83 53.83 0 53.72 01/22/18 Quote | Opinions | Options
Jul '24 (CLN24) 53.86s +53.86 0.00 53.86 53.86 0 0.00 01/22/18 Quote | Opinions | Options
Aug '24 (CLQ24) 53.88s +53.88 0.00 53.88 53.88 0 0.00 01/22/18 Quote | Opinions | Options
Sep '24 (CLU24) 53.91s +53.91 0.00 53.91 53.91 0 0.00 01/22/18 Quote | Opinions | Options
Oct '24 (CLV24) 53.93s +53.93 0.00 53.93 53.93 0 0.00 01/22/18 Quote | Opinions | Options
Nov '24 (CLX24) 53.96s +53.96 0.00 53.96 53.96 0 0.00 01/22/18 Quote | Opinions | Options
Dec '24 (CLZ24) 53.98s +0.11 0.00 53.98 53.98 0 53.87 01/22/18 Quote | Opinions | Options
Jan '25 (CLF25) 54.01s +54.01 0.00 54.01 54.01 0 0.00 01/22/18 Quote | Opinions | Options
Feb '25 (CLG25) 54.05s +54.05 0.00 54.05 54.05 0 0.00 01/22/18 Quote | Opinions | Options
Mar '25 (CLH25) 54.08s +54.08 0.00 54.08 54.08 0 0.00 01/22/18 Quote | Opinions | Options
Apr '25 (CLJ25) 54.11s +54.11 0.00 54.11 54.11 0 0.00 01/22/18 Quote | Opinions | Options
May '25 (CLK25) 54.15s +54.15 0.00 54.15 54.15 0 0.00 01/22/18 Quote | Opinions | Options
Jun '25 (CLM25) 54.18s +0.11 0.00 54.18 54.18 0 54.07 01/22/18 Quote | Opinions | Options
Jul '25 (CLN25) 54.22s +54.22 0.00 54.22 54.22 0 0.00 01/22/18 Quote | Opinions | Options
Aug '25 (CLQ25) 54.25s +54.25 0.00 54.25 54.25 0 0.00 01/22/18 Quote | Opinions | Options
Sep '25 (CLU25) 54.29s +54.29 0.00 54.29 54.29 0 0.00 01/22/18 Quote | Opinions | Options
Oct '25 (CLV25) 54.32s +54.32 0.00 54.32 54.32 0 0.00 01/22/18 Quote | Opinions | Options
Nov '25 (CLX25) 54.36s +54.36 0.00 54.36 54.36 0 0.00 01/22/18 Quote | Opinions | Options
Dec '25 (CLZ25) 54.39s +0.11 0.00 54.39 54.39 0 54.28 01/22/18 Quote | Opinions | Options
Jan '26 (CLF26) 54.42s +54.42 0.00 54.42 54.42 0 0.00 01/22/18 Quote | Opinions | Options
Feb '26 (CLG26) 54.46s +54.46 0.00 54.46 54.46 0 0.00 01/22/18 Quote | Opinions | Options
Mar '26 (CLH26) 54.49s +54.49 0.00 54.49 54.49 0 0.00 01/22/18 Quote | Opinions | Options
Apr '26 (CLJ26) 54.52s +54.52 0.00 54.52 54.52 0 0.00 01/22/18 Quote | Opinions | Options
May '26 (CLK26) 54.56s +54.56 0.00 54.56 54.56 0 0.00 01/22/18 Quote | Opinions | Options
Jun '26 (CLM26) 54.59s +0.11 0.00 54.59 54.59 0 54.48 01/22/18 Quote | Opinions | Options
Jul '26 (CLN26) 54.62s +54.62 0.00 54.62 54.62 0 0.00 01/22/18 Quote | Opinions | Options
Aug '26 (CLQ26) 54.66s +54.66 0.00 54.66 54.66 0 0.00 01/22/18 Quote | Opinions | Options
Sep '26 (CLU26) 54.69s +54.69 0.00 54.69 54.69 0 0.00 01/22/18 Quote | Opinions | Options
Oct '26 (CLV26) 54.72s +54.72 0.00 54.72 54.72 0 0.00 01/22/18 Quote | Opinions | Options
Nov '26 (CLX26) 54.76s +54.76 0.00 54.76 54.76 0 0.00 01/22/18 Quote | Opinions | Options
Dec '26 (CLZ26) 54.79s +0.11 0.00 54.79 54.79 0 54.68 01/22/18 Quote | Opinions | Options
Jan '27 (CLF27) 54.82s +54.82 0.00 54.82 54.82 0 0.00 01/22/18 Quote | Opinions | Options
Feb '27 (CLG27) 54.85s +54.85 0.00 54.85 54.85 0 0.00 01/22/18 Quote | Opinions | Options

Futures Commentary and Analysis

Robert White - Inside Futures - Mon Jan 22, 12:52PM CST

D.R. Futures Trading uses a proprietary algorithm as part of their system that identifies trends before they begin for Futures and Options. Learn more below about our free trial.
 
Michael Seery - Inside Futures - Mon Jan 22, 12:50PM CST

Demand is coming back
 
Phil Flynn - Inside Futures - Mon Jan 22, 11:10AM CST

Despite speculation that a rise in shale output would test the resolve of the OPEC/Non-OPEC accord, the two players that matter, Saudi Arabia and Russia, appear ready to double down on their production cut strategy. Saudi Energy Minister Khalid Al-Falih and Russian Oil Minister Alexander Novak,...
 
Rosenthal Collins Group - Inside Futures - Mon Jan 22, 9:21AM CST

Bulls still have firm overall near-term technical advantage amid price uptrend. Some normal profit taking seen recently.
 

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