Commodity Prices for Crude Oil WTI
Delayed Futures - 08:44 - Wednesday, June 28th
[ 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) 44.24s +0.87 0.00 44.24 44.24 0 43.37 06/27/17 Quote | Opinions | Options
Aug '17 (CLQ17) 44.18 -0.06 43.70 44.30 43.67 240390 44.24 08:44 Quote | Opinions | Options
Sep '17 (CLU17) 44.43 -0.06 43.89 44.54 43.89 26949 44.49 08:44 Quote | Opinions | Options
Oct '17 (CLV17) 44.70 -0.03 44.22 44.78 44.22 7883 44.73 08:41 Quote | Opinions | Options
Nov '17 (CLX17) 44.95 -0.06 44.50 45.05 44.50 5721 45.01 08:42 Quote | Opinions | Options
Dec '17 (CLZ17) 45.26 -0.05 44.80 45.36 44.79 17574 45.31 08:44 Quote | Opinions | Options
Jan '18 (CLF18) 45.52 -0.05 45.07 45.60 45.07 3713 45.57 08:43 Quote | Opinions | Options
Feb '18 (CLG18) 45.74 -0.04 45.66 45.74 45.55 1110 45.78 08:37 Quote | Opinions | Options
Mar '18 (CLH18) 45.93 -0.03 45.60 46.00 45.60 2230 45.96 08:37 Quote | Opinions | Options
Apr '18 (CLJ18) 46.02 -0.09 45.78 46.02 45.78 442 46.11 06:42 Quote | Opinions | Options
May '18 (CLK18) 46.24 -0.01 45.94 46.24 45.94 607 46.25 07:06 Quote | Opinions | Options
Jun '18 (CLM18) 46.40 +0.02 45.99 46.46 45.99 3167 46.38 08:44 Quote | Opinions | Options
Jul '18 (CLN18) 46.41 -0.08 46.39 46.41 46.39 493 46.49 08:36 Quote | Opinions | Options
Aug '18 (CLQ18) 46.61s +0.84 0.00 46.61 46.61 991 45.77 06/27/17 Quote | Opinions | Options
Sep '18 (CLU18) 46.73s +0.83 0.00 46.73 46.73 988 45.90 06/27/17 Quote | Opinions | Options
Oct '18 (CLV18) 46.85s +0.81 0.00 46.85 46.85 580 46.04 06/27/17 Quote | Opinions | Options
Nov '18 (CLX18) 46.97s +0.79 0.00 46.97 46.97 308 46.18 06/27/17 Quote | Opinions | Options
Dec '18 (CLZ18) 47.19 +0.08 46.89 47.26 46.86 4059 47.11 08:43 Quote | Opinions | Options
Jan '19 (CLF19) 47.21s +0.77 0.00 47.21 47.21 300 46.44 06/27/17 Quote | Opinions | Options
Feb '19 (CLG19) 47.31s +0.76 0.00 47.31 47.31 69 46.55 06/27/17 Quote | Opinions | Options
Mar '19 (CLH19) 47.41s +0.74 0.00 47.41 47.41 543 46.67 06/27/17 Quote | Opinions | Options
Apr '19 (CLJ19) 47.53s +0.73 0.00 47.53 47.53 1 46.80 06/27/17 Quote | Opinions | Options
May '19 (CLK19) 47.64s +0.72 0.00 47.64 47.64 50 46.92 06/27/17 Quote | Opinions | Options
Jun '19 (CLM19) 47.89 +0.13 47.63 47.89 47.63 251 47.76 08:21 Quote | Opinions | Options
Jul '19 (CLN19) 47.84s +0.70 0.00 47.84 47.84 4 47.14 06/27/17 Quote | Opinions | Options
Aug '19 (CLQ19) 47.93s +0.70 0.00 47.93 47.93 0 47.23 06/27/17 Quote | Opinions | Options
Sep '19 (CLU19) 48.02s +0.69 0.00 48.02 48.02 1 47.33 06/27/17 Quote | Opinions | Options
Oct '19 (CLV19) 48.14s +0.68 0.00 48.14 48.14 0 47.46 06/27/17 Quote | Opinions | Options
Nov '19 (CLX19) 48.26s +0.67 0.00 48.26 48.26 0 47.59 06/27/17 Quote | Opinions | Options
Dec '19 (CLZ19) 48.48 +0.08 48.39 48.55 48.34 623 48.40 08:36 Quote | Opinions | Options
Jan '20 (CLF20) 48.49s +0.67 0.00 48.49 48.49 0 47.82 06/27/17 Quote | Opinions | Options
Feb '20 (CLG20) 48.58s +0.67 0.00 48.58 48.58 0 47.91 06/27/17 Quote | Opinions | Options
Mar '20 (CLH20) 48.67s +0.66 0.00 48.67 48.67 0 48.01 06/27/17 Quote | Opinions | Options
Apr '20 (CLJ20) 48.77s +0.66 0.00 48.77 48.77 0 48.11 06/27/17 Quote | Opinions | Options
May '20 (CLK20) 48.88s +0.65 0.00 48.88 48.88 0 48.23 06/27/17 Quote | Opinions | Options
Jun '20 (CLM20) 49.00s +0.64 48.75 49.00 48.75 15 48.36 06/27/17 Quote | Opinions | Options
Jul '20 (CLN20) 49.06s +0.63 0.00 49.06 49.06 0 48.43 06/27/17 Quote | Opinions | Options
Aug '20 (CLQ20) 49.15s +0.63 0.00 49.15 49.15 0 48.52 06/27/17 Quote | Opinions | Options
Sep '20 (CLU20) 49.25s +0.62 0.00 49.25 49.25 0 48.63 06/27/17 Quote | Opinions | Options
Oct '20 (CLV20) 49.38s +0.62 0.00 49.38 49.38 0 48.76 06/27/17 Quote | Opinions | Options
Nov '20 (CLX20) 49.53s +0.61 0.00 49.53 49.53 0 48.92 06/27/17 Quote | Opinions | Options
Dec '20 (CLZ20) 49.85 +0.14 49.85 49.85 49.85 212 49.71 08:31 Quote | Opinions | Options
Jan '21 (CLF21) 49.80s +0.61 0.00 49.80 49.80 0 49.19 06/27/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.89s +0.61 0.00 49.89 49.89 0 49.28 06/27/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.98s +0.60 0.00 49.98 49.98 0 49.38 06/27/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.09s +0.60 0.00 50.09 50.09 0 49.49 06/27/17 Quote | Opinions | Options
May '21 (CLK21) 50.21s +0.59 0.00 50.21 50.21 0 49.62 06/27/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.36s +0.58 0.00 50.36 50.36 0 49.78 06/27/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.42s +0.57 0.00 50.42 50.42 0 49.85 06/27/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.51s +0.56 0.00 50.51 50.51 0 49.95 06/27/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.63s +0.56 0.00 50.63 50.63 0 50.07 06/27/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.76s +0.56 0.00 50.76 50.76 0 50.20 06/27/17 Quote | Opinions | Options
Nov '21 (CLX21) 50.91s +0.56 0.00 50.91 50.91 0 50.35 06/27/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.08s +0.55 0.00 51.14 51.08 4 50.53 06/27/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.15s +0.55 0.00 51.15 51.15 0 50.60 06/27/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.23s +0.54 0.00 51.23 51.23 0 50.69 06/27/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.32s +0.53 0.00 51.32 51.32 0 50.79 06/27/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.42s +0.52 0.00 51.42 51.42 0 50.90 06/27/17 Quote | Opinions | Options
May '22 (CLK22) 51.54s +0.52 0.00 51.54 51.54 0 51.02 06/27/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.68s +0.52 0.00 51.68 51.68 0 51.16 06/27/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.73s +0.52 0.00 51.73 51.73 0 51.21 06/27/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.80s +0.51 0.00 51.80 51.80 0 51.29 06/27/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.90s +0.50 0.00 51.90 51.90 0 51.40 06/27/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.03s +0.50 0.00 52.03 52.03 0 51.53 06/27/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.17s +0.49 0.00 52.17 52.17 0 51.68 06/27/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.33s +0.49 52.00 52.33 52.00 2 51.84 06/27/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.83s +0.49 0.00 52.83 52.83 0 52.34 06/27/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.35s +0.49 0.00 53.35 53.35 0 52.86 06/27/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.74s +0.49 0.00 53.74 53.74 0 53.25 06/27/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.14s +0.49 0.00 54.14 54.14 0 53.65 06/27/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.41s +0.49 0.00 54.41 54.41 0 53.92 06/27/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.69s +0.49 0.00 54.69 54.69 0 54.20 06/27/17 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - 49 mins ago

The global markets have another concern as a ransomware attack across the Ukraine targeted business including Russian oil and gas company Rosneft and Danish shipping firm Maersk. Last night after oil traders saw the American Petroleum Institute (API) supply report might leave some to wonder if...
 
Nick Mastrandrea - Inside Futures - Wed Jun 28, 3:27AM CDT

Yesterday the markets fell because the Senate delayed a vote on the healthcare bill. Will we see the same today? Read on to learn more...
 
Cary Artac - Inside Futures - Tue Jun 27, 3:39PM CDT

Highly Accurrate Technical Analysis Today, 3 to 5 Days Out, 2 to 3 Weeks Out and 2 to 3 Months Out
 
Daniel D. Burke - Inside Futures - Tue Jun 27, 3:15PM CDT

4 HOUR CHART IS THE 240
 

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