Commodity Prices for Crude Oil WTI
Delayed Futures - 08:10 - 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) 63.38s -0.58 0.00 63.38 63.38 0 63.96 01/19/18 Quote | Opinions | Options
Feb '18 (CLG18) 63.43 +0.06 63.61 63.63 63.22 4700 63.37 08:06 Quote | Opinions | Options
Mar '18 (CLH18) 63.35 +0.04 63.50 63.60 63.14 169622 63.31 08:10 Quote | Opinions | Options
Apr '18 (CLJ18) 63.19 +0.03 63.36 63.43 62.97 23875 63.16 08:10 Quote | Opinions | Options
May '18 (CLK18) 62.98 +0.02 63.11 63.21 62.78 8674 62.96 08:09 Quote | Opinions | Options
Jun '18 (CLM18) 62.71 +0.03 62.87 62.92 62.50 12487 62.68 08:09 Quote | Opinions | Options
Jul '18 (CLN18) 62.37 +0.04 62.47 62.53 62.15 2401 62.33 08:09 Quote | Opinions | Options
Aug '18 (CLQ18) 61.95 +0.02 61.91 62.14 61.77 2527 61.93 08:03 Quote | Opinions | Options
Sep '18 (CLU18) 61.59 +0.06 61.65 61.69 61.40 1770 61.53 08:07 Quote | Opinions | Options
Oct '18 (CLV18) 61.13 -0.01 61.23 61.34 61.03 746 61.14 07:47 Quote | Opinions | Options
Nov '18 (CLX18) 60.78 +0.01 60.86 60.88 60.67 419 60.77 08:01 Quote | Opinions | Options
Dec '18 (CLZ18) 60.49 +0.08 60.54 60.62 60.32 7324 60.41 08:09 Quote | Opinions | Options
Jan '19 (CLF19) 59.98 -0.07 60.17 60.23 59.98 287 60.05 06:46 Quote | Opinions | Options
Feb '19 (CLG19) 59.67s -0.40 59.79 59.79 59.04 1519 60.07 01/19/18 Quote | Opinions | Options
Mar '19 (CLH19) 59.31s -0.36 59.26 59.45 59.00 1951 59.67 01/19/18 Quote | Opinions | Options
Apr '19 (CLJ19) 58.94s -0.36 0.00 58.94 58.94 489 59.30 01/19/18 Quote | Opinions | Options
May '19 (CLK19) 58.60s -0.34 58.53 58.60 58.53 697 58.94 01/19/18 Quote | Opinions | Options
Jun '19 (CLM19) 58.44 +0.15 58.41 58.44 58.34 1427 58.29 08:09 Quote | Opinions | Options
Jul '19 (CLN19) 57.96s -0.29 0.00 57.96 57.96 2350 58.25 01/19/18 Quote | Opinions | Options
Aug '19 (CLQ19) 57.66s -0.27 0.00 57.66 57.66 3509 57.93 01/19/18 Quote | Opinions | Options
Sep '19 (CLU19) 57.40s -0.25 0.00 57.40 57.40 2312 57.65 01/19/18 Quote | Opinions | Options
Oct '19 (CLV19) 57.17s -0.22 0.00 57.17 57.17 1124 57.39 01/19/18 Quote | Opinions | Options
Nov '19 (CLX19) 56.97s -0.18 56.50 57.01 56.50 709 57.15 01/19/18 Quote | Opinions | Options
Dec '19 (CLZ19) 56.97 +0.17 56.84 57.03 56.77 2863 56.80 08:04 Quote | Opinions | Options
Jan '20 (CLF20) 56.58s -0.09 0.00 56.58 56.54 214 56.67 01/19/18 Quote | Opinions | Options
Feb '20 (CLG20) 56.38s -0.07 0.00 56.38 56.38 45 56.45 01/19/18 Quote | Opinions | Options
Mar '20 (CLH20) 56.18s -0.05 0.00 56.18 56.18 17 56.23 01/19/18 Quote | Opinions | Options
Apr '20 (CLJ20) 55.99s -0.03 0.00 55.99 55.99 0 56.02 01/19/18 Quote | Opinions | Options
May '20 (CLK20) 55.83s -0.02 0.00 55.83 55.83 5 55.85 01/19/18 Quote | Opinions | Options
Jun '20 (CLM20) 55.65s -0.02 55.50 55.80 55.50 468 55.67 01/19/18 Quote | Opinions | Options
Jul '20 (CLN20) 55.45s -0.02 0.00 55.45 55.45 5 55.47 01/19/18 Quote | Opinions | Options
Aug '20 (CLQ20) 55.28s -0.02 0.00 55.28 55.28 5 55.30 01/19/18 Quote | Opinions | Options
Sep '20 (CLU20) 55.14s unch 0.00 55.14 55.14 5 55.14 01/19/18 Quote | Opinions | Options
Oct '20 (CLV20) 55.02s +0.04 0.00 55.02 55.02 0 54.98 01/19/18 Quote | Opinions | Options
Nov '20 (CLX20) 54.92s +0.09 0.00 54.92 54.92 16 54.83 01/19/18 Quote | Opinions | Options
Dec '20 (CLZ20) 55.13 +0.30 54.82 55.18 54.81 375 54.83 08:09 Quote | Opinions | Options
Jan '21 (CLF21) 54.72s +0.10 0.00 54.72 54.72 4 54.62 01/19/18 Quote | Opinions | Options
Feb '21 (CLG21) 54.63s +0.12 0.00 54.63 54.63 2 54.51 01/19/18 Quote | Opinions | Options
Mar '21 (CLH21) 54.51s +0.12 0.00 54.51 54.51 0 54.39 01/19/18 Quote | Opinions | Options
Apr '21 (CLJ21) 54.38s +0.16 0.00 54.38 54.38 0 54.22 01/19/18 Quote | Opinions | Options
May '21 (CLK21) 54.25s +0.14 0.00 54.25 54.25 0 54.11 01/19/18 Quote | Opinions | Options
Jun '21 (CLM21) 54.18s +0.16 0.00 54.18 54.18 47 54.02 01/19/18 Quote | Opinions | Options
Jul '21 (CLN21) 54.09s +0.19 0.00 54.09 54.09 0 53.90 01/19/18 Quote | Opinions | Options
Aug '21 (CLQ21) 54.07s +0.20 0.00 54.07 54.07 0 53.87 01/19/18 Quote | Opinions | Options
Sep '21 (CLU21) 54.01s +0.21 0.00 54.01 54.01 0 53.80 01/19/18 Quote | Opinions | Options
Oct '21 (CLV21) 53.86s +0.21 0.00 53.86 53.86 0 53.65 01/19/18 Quote | Opinions | Options
Nov '21 (CLX21) 53.80s +0.22 0.00 53.80 53.80 0 53.58 01/19/18 Quote | Opinions | Options
Dec '21 (CLZ21) 53.76s +0.23 0.00 53.76 53.76 243 53.53 01/19/18 Quote | Opinions | Options
Jan '22 (CLF22) 53.69s +0.24 0.00 53.69 53.69 0 53.45 01/19/18 Quote | Opinions | Options
Feb '22 (CLG22) 53.63s +0.25 0.00 53.63 53.63 0 53.38 01/19/18 Quote | Opinions | Options
Mar '22 (CLH22) 53.61s +0.26 0.00 53.61 53.61 0 53.35 01/19/18 Quote | Opinions | Options
Apr '22 (CLJ22) 53.59s +0.27 0.00 53.59 53.59 0 53.32 01/19/18 Quote | Opinions | Options
May '22 (CLK22) 53.58s +0.28 0.00 53.58 53.58 0 53.30 01/19/18 Quote | Opinions | Options
Jun '22 (CLM22) 53.55s +0.29 0.00 53.55 53.55 0 53.26 01/19/18 Quote | Opinions | Options
Jul '22 (CLN22) 53.45s +0.29 0.00 53.45 53.45 0 53.16 01/19/18 Quote | Opinions | Options
Aug '22 (CLQ22) 53.48s +0.30 0.00 53.48 53.48 0 53.18 01/19/18 Quote | Opinions | Options
Sep '22 (CLU22) 53.57s +0.30 0.00 53.57 53.57 0 53.27 01/19/18 Quote | Opinions | Options
Oct '22 (CLV22) 53.51s +0.30 0.00 53.51 53.51 0 53.21 01/19/18 Quote | Opinions | Options
Nov '22 (CLX22) 53.51s +0.31 0.00 53.51 53.51 0 53.20 01/19/18 Quote | Opinions | Options
Dec '22 (CLZ22) 53.48s +0.31 52.57 53.55 52.57 100 53.17 01/19/18 Quote | Opinions | Options
Jan '23 (CLF23) 53.48s +0.31 0.00 53.48 53.48 0 53.17 01/19/18 Quote | Opinions | Options
Feb '23 (CLG23) 53.48s +0.31 0.00 53.48 53.48 0 53.17 01/19/18 Quote | Opinions | Options
Mar '23 (CLH23) 53.49s +0.31 0.00 53.49 53.49 0 53.18 01/19/18 Quote | Opinions | Options
Apr '23 (CLJ23) 53.48s +0.31 0.00 53.48 53.48 0 53.17 01/19/18 Quote | Opinions | Options
May '23 (CLK23) 53.45s +0.31 0.00 53.45 53.45 0 53.14 01/19/18 Quote | Opinions | Options
Jun '23 (CLM23) 53.52s +0.31 0.00 53.52 53.52 0 53.21 01/19/18 Quote | Opinions | Options
Jul '23 (CLN23) 53.48s +0.30 0.00 53.48 53.48 0 53.18 01/19/18 Quote | Opinions | Options
Aug '23 (CLQ23) 53.44s +0.30 0.00 53.44 53.44 0 53.14 01/19/18 Quote | Opinions | Options
Sep '23 (CLU23) 53.53s +0.30 0.00 53.53 53.53 0 53.23 01/19/18 Quote | Opinions | Options
Oct '23 (CLV23) 53.53s +0.30 0.00 53.53 53.53 0 53.23 01/19/18 Quote | Opinions | Options
Nov '23 (CLX23) 53.53s +0.30 0.00 53.53 53.53 0 53.23 01/19/18 Quote | Opinions | Options
Dec '23 (CLZ23) 53.57s +0.30 0.00 53.57 53.57 0 53.27 01/19/18 Quote | Opinions | Options
Jun '24 (CLM24) 53.72s +0.30 0.00 53.72 53.72 0 53.42 01/19/18 Quote | Opinions | Options
Dec '24 (CLZ24) 53.87s +0.30 0.00 53.87 53.87 0 53.57 01/19/18 Quote | Opinions | Options
Jun '25 (CLM25) 54.07s +0.30 0.00 54.07 54.07 0 53.77 01/19/18 Quote | Opinions | Options
Dec '25 (CLZ25) 54.28s +0.30 0.00 54.28 54.28 0 53.98 01/19/18 Quote | Opinions | Options
Jun '26 (CLM26) 54.48s +0.30 0.00 54.48 54.48 0 54.18 01/19/18 Quote | Opinions | Options
Dec '26 (CLZ26) 54.68s +0.30 0.00 54.68 54.68 0 54.38 01/19/18 Quote | Opinions | Options

Futures Commentary and Analysis

Robert White - Inside Futures - 5 mins ago

D.R. Futures Trading Daily Support and Resistance Levels based on our algorithm for the eminis (ES,NQ, and YM), Gold and Crude Oil.
 
Bill Baruch - Inside Futures - 6 mins ago

Equity markets are unfazed with the government shut down. Gold has strong resistance above. Crude could be at a turning point.
 
Nick Mastrandrea - Inside Futures - Mon Jan 22, 3:29AM CST

Well it finally happened, the government has shutdown for the 1st time since 2013, the question how will this effect the markets? Read on to learn more...
 
Bill Baruch - Inside Futures - Sun Jan 21, 6:59PM CST

Central Bank Extravaganza. What does the government shutdown mean for stocks? Is Crude ready to roll over?
 

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