Commodity Prices for Crude Oil WTI
Delayed Futures - 23:21 - Saturday, July 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) 45.76s -1.19 0.00 45.76 45.76 0 46.95 07/21/17 Quote | Opinions | Options
Sep '17 (CLU17) 45.77s -1.15 46.91 47.21 45.54 743292 46.92 07/21/17 Quote | Opinions | Options
Oct '17 (CLV17) 45.95s -1.15 47.02 47.38 45.73 64393 47.10 07/21/17 Quote | Opinions | Options
Nov '17 (CLX17) 46.19s -1.15 47.32 47.61 45.97 25374 47.34 07/21/17 Quote | Opinions | Options
Dec '17 (CLZ17) 46.45s -1.15 47.58 47.88 46.22 52527 47.60 07/21/17 Quote | Opinions | Options
Jan '18 (CLF18) 46.69s -1.14 47.78 48.09 46.46 12747 47.83 07/21/17 Quote | Opinions | Options
Feb '18 (CLG18) 46.87s -1.13 47.97 48.24 46.63 8110 48.00 07/21/17 Quote | Opinions | Options
Mar '18 (CLH18) 47.02s -1.12 48.10 48.30 46.78 6480 48.14 07/21/17 Quote | Opinions | Options
Apr '18 (CLJ18) 47.14s -1.11 48.30 48.44 47.06 4073 48.25 07/21/17 Quote | Opinions | Options
May '18 (CLK18) 47.24s -1.09 48.29 48.53 47.18 3419 48.33 07/21/17 Quote | Opinions | Options
Jun '18 (CLM18) 47.34s -1.07 48.36 48.63 47.13 20234 48.41 07/21/17 Quote | Opinions | Options
Jul '18 (CLN18) 47.42s -1.05 48.29 48.54 47.28 3141 48.47 07/21/17 Quote | Opinions | Options
Aug '18 (CLQ18) 47.50s -1.04 0.00 48.58 47.48 1847 48.54 07/21/17 Quote | Opinions | Options
Sep '18 (CLU18) 47.59s -1.02 47.55 47.59 47.55 2822 48.61 07/21/17 Quote | Opinions | Options
Oct '18 (CLV18) 47.68s -1.01 0.00 47.68 47.68 1752 48.69 07/21/17 Quote | Opinions | Options
Nov '18 (CLX18) 47.78s -0.99 0.00 47.78 47.78 1994 48.77 07/21/17 Quote | Opinions | Options
Dec '18 (CLZ18) 47.90s -0.97 48.87 49.06 47.72 29278 48.87 07/21/17 Quote | Opinions | Options
Jan '19 (CLF19) 47.97s -0.95 0.00 47.97 47.97 2254 48.92 07/21/17 Quote | Opinions | Options
Feb '19 (CLG19) 48.04s -0.93 0.00 48.04 48.04 1278 48.97 07/21/17 Quote | Opinions | Options
Mar '19 (CLH19) 48.12s -0.91 0.00 48.12 48.12 1051 49.03 07/21/17 Quote | Opinions | Options
Apr '19 (CLJ19) 48.21s -0.90 0.00 48.21 48.21 319 49.11 07/21/17 Quote | Opinions | Options
May '19 (CLK19) 48.30s -0.88 0.00 48.30 48.30 272 49.18 07/21/17 Quote | Opinions | Options
Jun '19 (CLM19) 48.40s -0.87 49.15 49.15 48.28 1877 49.27 07/21/17 Quote | Opinions | Options
Jul '19 (CLN19) 48.46s -0.87 0.00 48.46 48.46 0 49.33 07/21/17 Quote | Opinions | Options
Aug '19 (CLQ19) 48.54s -0.86 0.00 48.54 48.54 1 49.40 07/21/17 Quote | Opinions | Options
Sep '19 (CLU19) 48.64s -0.85 0.00 48.64 48.64 1 49.49 07/21/17 Quote | Opinions | Options
Oct '19 (CLV19) 48.75s -0.84 0.00 48.75 48.75 0 49.59 07/21/17 Quote | Opinions | Options
Nov '19 (CLX19) 48.87s -0.83 0.00 48.87 48.87 10 49.70 07/21/17 Quote | Opinions | Options
Dec '19 (CLZ19) 49.00s -0.82 49.87 49.98 48.82 5445 49.82 07/21/17 Quote | Opinions | Options
Jan '20 (CLF20) 49.07s -0.81 0.00 49.07 49.07 0 49.88 07/21/17 Quote | Opinions | Options
Feb '20 (CLG20) 49.15s -0.80 0.00 49.15 49.15 0 49.95 07/21/17 Quote | Opinions | Options
Mar '20 (CLH20) 49.23s -0.79 0.00 49.23 49.23 0 50.02 07/21/17 Quote | Opinions | Options
Apr '20 (CLJ20) 49.33s -0.78 0.00 49.33 49.33 0 50.11 07/21/17 Quote | Opinions | Options
May '20 (CLK20) 49.44s -0.78 0.00 49.44 49.44 0 50.22 07/21/17 Quote | Opinions | Options
Jun '20 (CLM20) 49.57s -0.78 0.00 49.57 49.57 166 50.35 07/21/17 Quote | Opinions | Options
Jul '20 (CLN20) 49.64s -0.77 0.00 49.64 49.64 0 50.41 07/21/17 Quote | Opinions | Options
Aug '20 (CLQ20) 49.73s -0.77 0.00 49.73 49.73 0 50.50 07/21/17 Quote | Opinions | Options
Sep '20 (CLU20) 49.83s -0.77 0.00 49.83 49.83 0 50.60 07/21/17 Quote | Opinions | Options
Oct '20 (CLV20) 49.95s -0.77 0.00 49.95 49.95 0 50.72 07/21/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.10s -0.77 0.00 50.10 50.10 0 50.87 07/21/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.28s -0.77 50.96 50.96 50.16 1143 51.05 07/21/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.36s -0.77 0.00 50.36 50.36 0 51.13 07/21/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.46s -0.77 0.00 50.46 50.46 0 51.23 07/21/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.56s -0.77 0.00 50.56 50.56 0 51.33 07/21/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.68s -0.77 0.00 50.68 50.68 0 51.45 07/21/17 Quote | Opinions | Options
May '21 (CLK21) 50.81s -0.77 0.00 50.81 50.81 0 51.58 07/21/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.95s -0.77 0.00 50.95 50.95 0 51.72 07/21/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.02s -0.77 0.00 51.02 51.02 0 51.79 07/21/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.11s -0.77 0.00 51.11 51.11 0 51.88 07/21/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.22s -0.77 0.00 51.22 51.22 0 51.99 07/21/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.35s -0.77 0.00 51.35 51.35 0 52.12 07/21/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.51s -0.76 0.00 51.51 51.51 0 52.27 07/21/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.69s -0.76 0.00 51.69 51.69 10 52.45 07/21/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.75s -0.76 0.00 51.75 51.75 0 52.51 07/21/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.83s -0.76 0.00 51.83 51.83 0 52.59 07/21/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.92s -0.76 0.00 51.92 51.92 0 52.68 07/21/17 Quote | Opinions | Options
Apr '22 (CLJ22) 52.03s -0.76 0.00 52.03 52.03 0 52.79 07/21/17 Quote | Opinions | Options
May '22 (CLK22) 52.16s -0.76 0.00 52.16 52.16 0 52.92 07/21/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.31s -0.76 0.00 52.31 52.31 0 53.07 07/21/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.36s -0.76 0.00 52.36 52.36 0 53.12 07/21/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.44s -0.76 0.00 52.44 52.44 0 53.20 07/21/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.54s -0.76 0.00 52.54 52.54 0 53.30 07/21/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.67s -0.76 0.00 52.67 52.67 0 53.43 07/21/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.82s -0.76 0.00 52.82 52.82 0 53.58 07/21/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.99s -0.76 0.00 52.99 52.99 0 53.75 07/21/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.48s -0.76 0.00 53.48 53.48 0 54.24 07/21/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.01s -0.76 0.00 54.01 54.01 0 54.77 07/21/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.40s -0.76 0.00 54.40 54.40 0 55.16 07/21/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.81s -0.76 0.00 54.81 54.81 0 55.57 07/21/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.11s -0.76 0.00 55.11 55.11 0 55.87 07/21/17 Quote | Opinions | Options
Dec '25 (CLZ25) 55.41s -0.76 0.00 55.41 55.41 0 56.17 07/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - Fri Jul 21, 7:45AM CDT

For oil and the markets, Russia is all the rage. There is the big OPEC/non-OPEC pow-wow in Russia and reports that Special Prosecutor Robert Mueller is opening an investigation into President Donald Trump’s business transactions with Russia one day after the President said that would be a...
 
Nick Mastrandrea - Inside Futures - Thu Jul 20, 10:25PM CDT

Yesterday we called a neutral bias which means the markets could go in any direction and did. Will this change today? Read on to learn more...
 
Phil Flynn - Inside Futures - Thu Jul 20, 7:56AM CDT

Major oil draw and a Saudi Arabian coup? The Energy Information Administration (EIA) reported another major 4.727-million-barrel drawdown in crude supply even as US shale production rebounded last week causing US oil production to rise to 9.43 million barrels per day, up from 9.4 million barrels...
 
Nick Mastrandrea - Inside Futures - Wed Jul 19, 10:45PM CDT

Yesterday the markets moved higher based on good numbers from the Real Estate sector. Can that continue today? Read on to learn more...
 

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