Commodity Prices for Crude Oil WTI
Delayed Futures - 09:43 - Tuesday, November 21st
[ 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) 56.43s -0.14 0.00 56.43 56.43 0 56.57 11/20/17 Quote | Opinions | Options
Jan '18 (CLF18) 57.04 +0.62 56.38 57.22 56.32 361292 56.42 09:43 Quote | Opinions | Options
Feb '18 (CLG18) 57.12 +0.59 56.51 57.29 56.43 69060 56.53 09:43 Quote | Opinions | Options
Mar '18 (CLH18) 57.14 +0.54 56.58 57.31 56.50 65663 56.60 09:42 Quote | Opinions | Options
Apr '18 (CLJ18) 57.08 +0.48 56.52 57.25 56.52 31723 56.60 09:43 Quote | Opinions | Options
May '18 (CLK18) 56.93 +0.40 56.61 57.11 56.41 17785 56.53 09:41 Quote | Opinions | Options
Jun '18 (CLM18) 56.70 +0.34 56.26 56.87 56.22 45350 56.36 09:39 Quote | Opinions | Options
Jul '18 (CLN18) 56.36 +0.25 56.12 56.36 56.02 6549 56.11 09:36 Quote | Opinions | Options
Aug '18 (CLQ18) 56.04 +0.23 55.83 56.04 55.67 6467 55.81 09:41 Quote | Opinions | Options
Sep '18 (CLU18) 55.71 +0.21 55.50 55.90 55.34 12883 55.50 09:39 Quote | Opinions | Options
Oct '18 (CLV18) 55.27 +0.10 55.19 55.51 55.03 4773 55.17 09:34 Quote | Opinions | Options
Nov '18 (CLX18) 55.11 +0.27 54.87 55.20 54.75 2484 54.84 09:07 Quote | Opinions | Options
Dec '18 (CLZ18) 54.68 +0.14 54.44 54.90 54.40 35598 54.54 09:42 Quote | Opinions | Options
Jan '19 (CLF19) 54.21s -0.27 0.00 54.21 53.94 1551 54.48 11/20/17 Quote | Opinions | Options
Feb '19 (CLG19) 53.88s -0.29 0.00 53.88 53.82 1259 54.17 11/20/17 Quote | Opinions | Options
Mar '19 (CLH19) 53.90 +0.32 53.90 53.90 53.90 5288 53.58 09:06 Quote | Opinions | Options
Apr '19 (CLJ19) 53.29s -0.29 0.00 53.29 53.26 881 53.58 11/20/17 Quote | Opinions | Options
May '19 (CLK19) 53.03s -0.29 0.00 53.03 53.02 1001 53.32 11/20/17 Quote | Opinions | Options
Jun '19 (CLM19) 52.92 +0.13 52.80 53.04 52.74 6911 52.79 09:19 Quote | Opinions | Options
Jul '19 (CLN19) 52.54s -0.32 0.00 52.54 52.54 283 52.86 11/20/17 Quote | Opinions | Options
Aug '19 (CLQ19) 52.32s -0.33 0.00 52.32 52.32 366 52.65 11/20/17 Quote | Opinions | Options
Sep '19 (CLU19) 52.13s -0.34 0.00 52.13 52.13 330 52.47 11/20/17 Quote | Opinions | Options
Oct '19 (CLV19) 51.97s -0.36 0.00 51.97 51.97 247 52.33 11/20/17 Quote | Opinions | Options
Nov '19 (CLX19) 51.82s -0.36 0.00 51.82 51.82 141 52.18 11/20/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.70 +0.01 51.74 51.93 51.62 9824 51.69 09:43 Quote | Opinions | Options
Jan '20 (CLF20) 51.50s -0.38 0.00 51.50 51.50 94 51.88 11/20/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.34s -0.39 0.00 51.34 51.34 55 51.73 11/20/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.19s -0.40 0.00 51.19 51.19 8 51.59 11/20/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.06s -0.37 0.00 51.06 51.06 0 51.43 11/20/17 Quote | Opinions | Options
May '20 (CLK20) 50.91s -0.38 0.00 50.91 50.91 0 51.29 11/20/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.78s -0.39 50.81 50.81 50.48 197 51.17 11/20/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.63s -0.38 0.00 50.63 50.63 10 51.01 11/20/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.52s -0.40 0.00 50.52 50.52 5 50.92 11/20/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.45s -0.38 0.00 50.45 50.45 0 50.83 11/20/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.37s -0.39 0.00 50.37 50.37 0 50.76 11/20/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.28s -0.39 0.00 50.28 50.28 0 50.67 11/20/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.09 -0.12 50.17 50.35 50.09 518 50.21 09:29 Quote | Opinions | Options
Jan '21 (CLF21) 50.09s -0.41 0.00 50.09 50.09 0 50.50 11/20/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.02s -0.40 0.00 50.02 50.02 0 50.42 11/20/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.97s -0.40 0.00 49.97 49.97 0 50.37 11/20/17 Quote | Opinions | Options
Apr '21 (CLJ21) 49.92s -0.41 0.00 49.92 49.92 0 50.33 11/20/17 Quote | Opinions | Options
May '21 (CLK21) 49.84s -0.41 0.00 49.84 49.84 0 50.25 11/20/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.79s -0.41 0.00 49.79 49.79 1 50.20 11/20/17 Quote | Opinions | Options
Jul '21 (CLN21) 49.73s -0.41 0.00 49.73 49.73 0 50.14 11/20/17 Quote | Opinions | Options
Aug '21 (CLQ21) 49.69s -0.41 0.00 49.69 49.69 0 50.10 11/20/17 Quote | Opinions | Options
Sep '21 (CLU21) 49.61s -0.41 0.00 49.61 49.61 0 50.02 11/20/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.58s -0.41 0.00 49.58 49.58 0 49.99 11/20/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.54s -0.41 0.00 49.54 49.54 0 49.95 11/20/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.52s -0.41 49.50 49.52 49.48 52 49.93 11/20/17 Quote | Opinions | Options
Jan '22 (CLF22) 49.48s -0.41 0.00 49.48 49.48 0 49.89 11/20/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.46s -0.41 0.00 49.46 49.46 0 49.87 11/20/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.48s -0.41 0.00 49.48 49.48 0 49.89 11/20/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.50s -0.42 0.00 49.50 49.50 0 49.92 11/20/17 Quote | Opinions | Options
May '22 (CLK22) 49.48s -0.42 0.00 49.48 49.48 0 49.90 11/20/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.48s -0.42 0.00 49.48 49.48 0 49.90 11/20/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.47s -0.42 0.00 49.47 49.47 0 49.89 11/20/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.51s -0.40 0.00 49.51 49.51 0 49.91 11/20/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.55s -0.39 0.00 49.55 49.55 0 49.94 11/20/17 Quote | Opinions | Options
Oct '22 (CLV22) 49.56s -0.39 0.00 49.56 49.56 0 49.95 11/20/17 Quote | Opinions | Options
Nov '22 (CLX22) 49.57s -0.38 0.00 49.57 49.57 0 49.95 11/20/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.58 -0.01 49.58 49.58 49.58 2 49.59 08:07 Quote | Opinions | Options
Jun '23 (CLM23) 49.77s -0.32 0.00 49.77 49.77 0 50.09 11/20/17 Quote | Opinions | Options
Dec '23 (CLZ23) 49.95s -0.27 0.00 49.95 49.95 0 50.22 11/20/17 Quote | Opinions | Options
Jun '24 (CLM24) 50.15s -0.28 0.00 50.15 50.15 0 50.43 11/20/17 Quote | Opinions | Options
Dec '24 (CLZ24) 50.37s -0.28 0.00 50.37 50.37 0 50.65 11/20/17 Quote | Opinions | Options
Jun '25 (CLM25) 50.60s -0.28 0.00 50.60 50.60 0 50.88 11/20/17 Quote | Opinions | Options
Dec '25 (CLZ25) 50.80s -0.11 0.00 50.80 50.80 0 50.91 11/20/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bill Baruch - Inside Futures - 1 hr 48 mins ago

These are a few things we are watching for in todays trade.
 
Phil Flynn - Inside Futures - 1 hr 57 mins ago

It looks like oil is consolidating for another leg up as it shakes off political uncertainty in Germany, one of the reasons we pulled back yesterday, and instead on talk of another big drop in supply in the Cushing Oklahoma. Market chatter has the NYMEX delivery point falling at least 1 million...
 
Nick Mastrandrea - Inside Futures - Tue Nov 21, 3:36AM CST

Yesterday the markets gained after Friday's drop. Will the markets finally give a trend? Read on to learn more...
 
Michael Seery - Inside Futures - Mon Nov 20, 5:49PM CST

Still looks weak in short term
 

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