Commodity Prices for Crude Oil WTI
Delayed Futures - 22:34 - 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) 44.75s +0.51 0.00 44.75 44.75 0 44.24 06/28/17 Quote | Opinions | Options
Aug '17 (CLQ17) 44.93 +0.19 44.89 45.03 44.75 26166 44.74 22:34 Quote | Opinions | Options
Sep '17 (CLU17) 45.18 +0.19 45.12 45.28 45.00 3985 44.99 22:33 Quote | Opinions | Options
Oct '17 (CLV17) 45.40 +0.17 45.34 45.50 45.24 1055 45.23 22:07 Quote | Opinions | Options
Nov '17 (CLX17) 45.66 +0.15 45.61 45.75 45.52 789 45.51 22:17 Quote | Opinions | Options
Dec '17 (CLZ17) 46.00 +0.19 45.90 46.07 45.81 1110 45.81 22:24 Quote | Opinions | Options
Jan '18 (CLF18) 46.23 +0.15 46.17 46.31 46.07 468 46.08 21:32 Quote | Opinions | Options
Feb '18 (CLG18) 46.29s +0.51 45.66 46.38 45.50 8235 45.78 06/28/17 Quote | Opinions | Options
Mar '18 (CLH18) 46.62 +0.15 46.63 46.63 46.61 21 46.47 21:39 Quote | Opinions | Options
Apr '18 (CLJ18) 46.71 +0.09 46.75 46.75 46.71 14 46.62 20:09 Quote | Opinions | Options
May '18 (CLK18) 46.76s +0.51 45.94 46.76 45.94 4381 46.25 06/28/17 Quote | Opinions | Options
Jun '18 (CLM18) 46.97 +0.08 46.97 47.04 46.97 43 46.89 22:00 Quote | Opinions | Options
Jul '18 (CLN18) 47.00s +0.51 46.39 47.00 46.24 3519 46.49 06/28/17 Quote | Opinions | Options
Aug '18 (CLQ18) 47.12s +0.51 0.00 47.12 47.12 778 46.61 06/28/17 Quote | Opinions | Options
Sep '18 (CLU18) 47.24s +0.51 0.00 47.24 47.24 3287 46.73 06/28/17 Quote | Opinions | Options
Oct '18 (CLV18) 47.36s +0.51 0.00 47.36 47.36 1605 46.85 06/28/17 Quote | Opinions | Options
Nov '18 (CLX18) 47.48s +0.51 0.00 47.48 47.48 536 46.97 06/28/17 Quote | Opinions | Options
Dec '18 (CLZ18) 47.74 +0.13 47.62 47.79 47.56 161 47.61 22:24 Quote | Opinions | Options
Jan '19 (CLF19) 47.70s +0.49 0.00 47.70 47.70 364 47.21 06/28/17 Quote | Opinions | Options
Feb '19 (CLG19) 47.79s +0.48 0.00 47.79 47.79 55 47.31 06/28/17 Quote | Opinions | Options
Mar '19 (CLH19) 47.88s +0.47 0.00 47.88 47.88 1517 47.41 06/28/17 Quote | Opinions | Options
Apr '19 (CLJ19) 47.98s +0.45 0.00 47.98 47.98 20 47.53 06/28/17 Quote | Opinions | Options
May '19 (CLK19) 48.07s +0.43 0.00 48.07 48.07 5 47.64 06/28/17 Quote | Opinions | Options
Jun '19 (CLM19) 48.26 +0.08 48.26 48.26 48.26 5 48.18 21:57 Quote | Opinions | Options
Jul '19 (CLN19) 48.25s +0.41 0.00 48.25 48.25 20 47.84 06/28/17 Quote | Opinions | Options
Aug '19 (CLQ19) 48.32s +0.39 0.00 48.32 48.32 0 47.93 06/28/17 Quote | Opinions | Options
Sep '19 (CLU19) 48.40s +0.38 0.00 48.40 48.40 2 48.02 06/28/17 Quote | Opinions | Options
Oct '19 (CLV19) 48.50s +0.36 0.00 48.50 48.50 0 48.14 06/28/17 Quote | Opinions | Options
Nov '19 (CLX19) 48.61s +0.35 0.00 48.61 48.61 10 48.26 06/28/17 Quote | Opinions | Options
Dec '19 (CLZ19) 48.80 +0.06 48.80 48.80 48.80 8 48.74 20:58 Quote | Opinions | Options
Jan '20 (CLF20) 48.81s +0.32 0.00 48.81 48.81 0 48.49 06/28/17 Quote | Opinions | Options
Feb '20 (CLG20) 48.89s +0.31 0.00 48.89 48.89 0 48.58 06/28/17 Quote | Opinions | Options
Mar '20 (CLH20) 48.97s +0.30 0.00 48.97 48.97 0 48.67 06/28/17 Quote | Opinions | Options
Apr '20 (CLJ20) 49.06s +0.29 0.00 49.06 49.06 0 48.77 06/28/17 Quote | Opinions | Options
May '20 (CLK20) 49.15s +0.27 0.00 49.15 49.15 0 48.88 06/28/17 Quote | Opinions | Options
Jun '20 (CLM20) 49.26s +0.26 0.00 49.26 49.26 12 49.00 06/28/17 Quote | Opinions | Options
Jul '20 (CLN20) 49.30s +0.24 0.00 49.30 49.30 1 49.06 06/28/17 Quote | Opinions | Options
Aug '20 (CLQ20) 49.37s +0.22 0.00 49.37 49.37 0 49.15 06/28/17 Quote | Opinions | Options
Sep '20 (CLU20) 49.46s +0.21 0.00 49.46 49.46 0 49.25 06/28/17 Quote | Opinions | Options
Oct '20 (CLV20) 49.58s +0.20 0.00 49.58 49.58 0 49.38 06/28/17 Quote | Opinions | Options
Nov '20 (CLX20) 49.72s +0.19 0.00 49.72 49.72 0 49.53 06/28/17 Quote | Opinions | Options
Dec '20 (CLZ20) 49.79 -0.09 49.79 49.79 49.79 1 49.88 19:06 Quote | Opinions | Options
Jan '21 (CLF21) 49.96s +0.16 0.00 49.96 49.96 0 49.80 06/28/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.04s +0.15 0.00 50.04 50.04 0 49.89 06/28/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.13s +0.15 0.00 50.13 50.13 0 49.98 06/28/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.23s +0.14 0.00 50.23 50.23 0 50.09 06/28/17 Quote | Opinions | Options
May '21 (CLK21) 50.35s +0.14 0.00 50.35 50.35 0 50.21 06/28/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.49s +0.13 0.00 50.49 50.49 0 50.36 06/28/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.55s +0.13 0.00 50.55 50.55 0 50.42 06/28/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.63s +0.12 0.00 50.63 50.63 0 50.51 06/28/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.74s +0.11 0.00 50.74 50.74 0 50.63 06/28/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.87s +0.11 0.00 50.87 50.87 0 50.76 06/28/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.01s +0.10 0.00 51.01 51.01 0 50.91 06/28/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.17s +0.09 0.00 51.17 51.17 60 51.08 06/28/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.23s +0.08 0.00 51.23 51.23 0 51.15 06/28/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.31s +0.08 0.00 51.31 51.31 0 51.23 06/28/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.40s +0.08 0.00 51.40 51.40 0 51.32 06/28/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.50s +0.08 0.00 51.50 51.50 0 51.42 06/28/17 Quote | Opinions | Options
May '22 (CLK22) 51.62s +0.08 0.00 51.62 51.62 0 51.54 06/28/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.76s +0.08 0.00 51.76 51.76 0 51.68 06/28/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.81s +0.08 0.00 51.81 51.81 0 51.73 06/28/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.88s +0.08 0.00 51.88 51.88 0 51.80 06/28/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.98s +0.08 0.00 51.98 51.98 0 51.90 06/28/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.10s +0.07 0.00 52.10 52.10 0 52.03 06/28/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.24s +0.07 0.00 52.24 52.24 0 52.17 06/28/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.40s +0.07 0.00 52.40 52.40 3 52.33 06/28/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.90s +0.07 0.00 52.90 52.90 0 52.83 06/28/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.42s +0.07 0.00 53.42 53.42 0 53.35 06/28/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.81s +0.07 0.00 53.81 53.81 0 53.74 06/28/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.21s +0.07 0.00 54.21 54.21 0 54.14 06/28/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.48s +0.07 0.00 54.48 54.48 0 54.41 06/28/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.76s +0.07 0.00 54.76 54.76 0 54.69 06/28/17 Quote | Opinions | Options

Futures Commentary and Analysis

Daniel D. Burke - Inside Futures - Wed Jun 28, 3:56PM CDT

BEWARE TRADERs $ TREASURERs - RATES HIGHER
 
Phil Flynn - Inside Futures - Wed Jun 28, 8:05AM CDT

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
 

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