Commodity Prices for Crude Oil WTI
Delayed Futures - 17:07 - Saturday, November 18th
[ 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) 56.57s +1.44 0.00 56.57 56.57 0 55.13 11/17/17 Quote | Opinions | Options
Dec '17 (CLZ17) 56.55s +1.41 55.25 56.68 55.18 133497 55.14 11/17/17 Quote | Opinions | Options
Jan '18 (CLF18) 56.71s +1.36 55.46 56.82 55.39 706026 55.35 11/17/17 Quote | Opinions | Options
Feb '18 (CLG18) 56.81s +1.32 55.60 56.89 55.51 126206 55.49 11/17/17 Quote | Opinions | Options
Mar '18 (CLH18) 56.87s +1.27 55.67 56.93 55.58 104672 55.60 11/17/17 Quote | Opinions | Options
Apr '18 (CLJ18) 56.89s +1.20 55.68 56.95 55.64 53424 55.69 11/17/17 Quote | Opinions | Options
May '18 (CLK18) 56.81s +1.14 55.67 56.86 55.63 30207 55.67 11/17/17 Quote | Opinions | Options
Jun '18 (CLM18) 56.65s +1.08 55.51 56.71 55.44 76091 55.57 11/17/17 Quote | Opinions | Options
Jul '18 (CLN18) 56.39s +1.02 55.29 56.45 55.27 11916 55.37 11/17/17 Quote | Opinions | Options
Aug '18 (CLQ18) 56.09s +0.97 54.94 56.16 54.94 12765 55.12 11/17/17 Quote | Opinions | Options
Sep '18 (CLU18) 55.77s +0.92 54.75 55.80 54.72 9894 54.85 11/17/17 Quote | Opinions | Options
Oct '18 (CLV18) 55.44s +0.87 54.50 55.49 54.44 4226 54.57 11/17/17 Quote | Opinions | Options
Nov '18 (CLX18) 55.12s +0.82 54.17 55.16 54.15 4845 54.30 11/17/17 Quote | Opinions | Options
Dec '18 (CLZ18) 54.81s +0.78 53.97 54.96 53.84 61271 54.03 11/17/17 Quote | Opinions | Options
Jan '19 (CLF19) 54.48s +0.74 0.00 54.48 54.48 2364 53.74 11/17/17 Quote | Opinions | Options
Feb '19 (CLG19) 54.17s +0.70 0.00 54.17 54.17 6337 53.47 11/17/17 Quote | Opinions | Options
Mar '19 (CLH19) 53.86s +0.64 0.00 53.86 53.86 9325 53.22 11/17/17 Quote | Opinions | Options
Apr '19 (CLJ19) 53.58s +0.60 0.00 53.58 53.58 1432 52.98 11/17/17 Quote | Opinions | Options
May '19 (CLK19) 53.32s +0.56 0.00 53.32 53.32 1754 52.76 11/17/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.10s +0.53 52.41 53.26 52.41 6727 52.57 11/17/17 Quote | Opinions | Options
Jul '19 (CLN19) 52.86s +0.50 0.00 52.86 52.86 799 52.36 11/17/17 Quote | Opinions | Options
Aug '19 (CLQ19) 52.65s +0.47 0.00 52.65 52.65 879 52.18 11/17/17 Quote | Opinions | Options
Sep '19 (CLU19) 52.47s +0.43 0.00 52.47 52.47 3795 52.04 11/17/17 Quote | Opinions | Options
Oct '19 (CLV19) 52.33s +0.40 0.00 52.33 52.33 846 51.93 11/17/17 Quote | Opinions | Options
Nov '19 (CLX19) 52.18s +0.37 0.00 52.18 52.18 870 51.81 11/17/17 Quote | Opinions | Options
Dec '19 (CLZ19) 52.06s +0.33 51.59 52.37 51.54 19830 51.73 11/17/17 Quote | Opinions | Options
Jan '20 (CLF20) 51.88s +0.29 0.00 51.88 51.88 278 51.59 11/17/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.73s +0.27 0.00 51.73 51.73 77 51.46 11/17/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.59s +0.26 0.00 51.59 51.59 2649 51.33 11/17/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.43s +0.22 0.00 51.43 51.43 46 51.21 11/17/17 Quote | Opinions | Options
May '20 (CLK20) 51.29s +0.22 0.00 51.29 51.29 46 51.07 11/17/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.17s +0.18 51.29 51.50 50.92 418 50.99 11/17/17 Quote | Opinions | Options
Jul '20 (CLN20) 51.01s +0.12 0.00 51.01 51.01 10 50.89 11/17/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.92s +0.08 0.00 50.92 50.92 15 50.84 11/17/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.83s +0.09 0.00 50.83 50.83 5 50.74 11/17/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.76s +0.09 0.00 50.76 50.76 0 50.67 11/17/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.67s +0.08 0.00 50.67 50.67 0 50.59 11/17/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.61s +0.07 50.43 51.00 50.39 2486 50.54 11/17/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.50s +0.06 0.00 50.50 50.50 0 50.44 11/17/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.42s +0.04 0.00 50.42 50.42 0 50.38 11/17/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.37s +0.03 0.00 50.37 50.37 0 50.34 11/17/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.33s +0.02 0.00 50.33 50.33 0 50.31 11/17/17 Quote | Opinions | Options
May '21 (CLK21) 50.25s unch 0.00 50.25 50.25 0 50.25 11/17/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.20s -0.01 0.00 50.20 50.20 1 50.21 11/17/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.14s -0.02 0.00 50.14 50.14 0 50.16 11/17/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.10s -0.04 0.00 50.10 50.10 0 50.14 11/17/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.02s -0.05 0.00 50.02 50.02 0 50.07 11/17/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.99s -0.06 0.00 49.99 49.99 0 50.05 11/17/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.95s -0.08 0.00 49.95 49.95 0 50.03 11/17/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.93s -0.09 0.00 50.08 49.93 918 50.02 11/17/17 Quote | Opinions | Options
Jan '22 (CLF22) 49.89s -0.10 0.00 49.89 49.89 0 49.99 11/17/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.87s -0.12 0.00 49.87 49.87 0 49.99 11/17/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.89s -0.13 0.00 49.89 49.89 0 50.02 11/17/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.92s -0.14 0.00 49.92 49.92 0 50.06 11/17/17 Quote | Opinions | Options
May '22 (CLK22) 49.90s -0.17 0.00 49.90 49.90 0 50.07 11/17/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.90s -0.17 0.00 49.90 49.90 0 50.07 11/17/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.89s -0.17 0.00 49.89 49.89 0 50.06 11/17/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.91s -0.17 0.00 49.91 49.91 0 50.08 11/17/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.94s -0.17 0.00 49.94 49.94 0 50.11 11/17/17 Quote | Opinions | Options
Oct '22 (CLV22) 49.95s -0.17 0.00 49.95 49.95 0 50.12 11/17/17 Quote | Opinions | Options
Nov '22 (CLX22) 49.95s -0.17 0.00 49.95 49.95 0 50.12 11/17/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.96s -0.17 0.00 49.96 49.96 65 50.13 11/17/17 Quote | Opinions | Options
Jun '23 (CLM23) 50.09s -0.18 0.00 50.09 50.09 0 50.27 11/17/17 Quote | Opinions | Options
Dec '23 (CLZ23) 50.22s -0.19 0.00 50.22 50.22 26 50.41 11/17/17 Quote | Opinions | Options
Jun '24 (CLM24) 50.43s -0.23 0.00 50.43 50.43 0 50.66 11/17/17 Quote | Opinions | Options
Dec '24 (CLZ24) 50.65s -0.26 50.80 50.80 50.65 5 50.91 11/17/17 Quote | Opinions | Options
Jun '25 (CLM25) 50.88s -0.26 0.00 50.88 50.88 0 51.14 11/17/17 Quote | Opinions | Options
Dec '25 (CLZ25) 50.91s -0.27 0.00 50.91 50.91 0 51.18 11/17/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Nov 18, 11:02AM CST

Strong demand
 
Chris Haverkamp - Inside Futures - Fri Nov 17, 3:34PM CST

This week, we look at rising oil & sugar prices, while Thanksgiving dinner gets cheaper.
 
Vittoria Onufrio - Inside Futures - Fri Nov 17, 12:48PM CST

GHOK18-GHOM18
 
Daniel D. Burke - Inside Futures - Fri Nov 17, 11:58AM CST

IS AN INVERTED YIELD CURVE COMING TO A THEATRE NEAR YOU?
 

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