Commodity Prices for Crude Oil WTI
Delayed Futures - 14:20 - Wednesday, August 23rd
[ 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) 47.84s +0.46 0.00 47.84 47.84 0 47.38 08/22/17 Quote | Opinions | Options
Oct '17 (CLV17) 48.38 +0.55 47.64 48.50 47.53 673715 47.83 14:20 Quote | Opinions | Options
Nov '17 (CLX17) 48.59 +0.57 47.83 48.69 47.73 126174 48.02 14:20 Quote | Opinions | Options
Dec '17 (CLZ17) 48.76 +0.58 47.98 48.85 47.89 81498 48.18 14:20 Quote | Opinions | Options
Jan '18 (CLF18) 48.93 +0.59 48.13 49.01 48.05 40354 48.34 14:19 Quote | Opinions | Options
Feb '18 (CLG18) 49.09 +0.62 48.34 49.14 48.20 22633 48.47 14:00 Quote | Opinions | Options
Mar '18 (CLH18) 49.17 +0.59 48.39 49.23 48.30 27276 48.58 14:18 Quote | Opinions | Options
Apr '18 (CLJ18) 49.29 +0.63 48.46 49.32 48.39 6192 48.66 13:44 Quote | Opinions | Options
May '18 (CLK18) 49.34 +0.62 48.56 49.36 48.46 4446 48.72 14:00 Quote | Opinions | Options
Jun '18 (CLM18) 49.37 +0.60 48.63 49.42 48.47 21700 48.77 14:14 Quote | Opinions | Options
Jul '18 (CLN18) 49.42 +0.62 48.64 49.42 48.58 2124 48.80 13:46 Quote | Opinions | Options
Aug '18 (CLQ18) 49.44 +0.62 48.88 49.44 48.88 2031 48.82 13:46 Quote | Opinions | Options
Sep '18 (CLU18) 48.35 -0.49 48.35 49.45 48.35 2835 48.84 09:35 Quote | Opinions | Options
Oct '18 (CLV18) 49.47 +0.60 0.00 49.47 49.47 1195 48.87 13:50 Quote | Opinions | Options
Nov '18 (CLX18) 49.48 +0.58 0.00 49.48 49.48 1638 48.90 14:05 Quote | Opinions | Options
Dec '18 (CLZ18) 49.47 +0.53 48.81 49.51 48.65 27548 48.94 14:16 Quote | Opinions | Options
Jan '19 (CLF19) 49.51 +0.56 0.00 49.51 49.51 1244 48.95 13:50 Quote | Opinions | Options
Feb '19 (CLG19) 49.51 +0.55 0.00 49.51 49.51 259 48.96 13:50 Quote | Opinions | Options
Mar '19 (CLH19) 49.51 +0.54 0.00 49.51 49.51 616 48.97 13:50 Quote | Opinions | Options
Apr '19 (CLJ19) 49.52 +0.53 0.00 49.52 49.52 96 48.99 13:50 Quote | Opinions | Options
May '19 (CLK19) 49.54 +0.52 0.00 49.54 49.54 176 49.02 13:50 Quote | Opinions | Options
Jun '19 (CLM19) 49.56 +0.48 49.24 49.59 49.17 1059 49.08 13:39 Quote | Opinions | Options
Jul '19 (CLN19) 49.61 +0.50 0.00 49.61 49.61 21 49.11 13:50 Quote | Opinions | Options
Aug '19 (CLQ19) 49.63 +0.49 0.00 49.63 49.63 48 49.14 13:50 Quote | Opinions | Options
Sep '19 (CLU19) 49.67 +0.49 0.00 49.67 49.67 78 49.18 13:50 Quote | Opinions | Options
Oct '19 (CLV19) 49.71 +0.48 0.00 49.71 49.71 32 49.23 13:50 Quote | Opinions | Options
Nov '19 (CLX19) 49.77 +0.47 0.00 49.77 49.77 1 49.30 13:50 Quote | Opinions | Options
Dec '19 (CLZ19) 49.84 +0.46 49.24 49.86 49.22 3458 49.38 13:33 Quote | Opinions | Options
Jan '20 (CLF20) 49.89 +0.47 0.00 49.89 49.89 0 49.42 13:50 Quote | Opinions | Options
Feb '20 (CLG20) 49.93 +0.46 0.00 49.93 49.93 0 49.47 13:50 Quote | Opinions | Options
Mar '20 (CLH20) 49.97 +0.45 0.00 49.97 49.97 0 49.52 13:50 Quote | Opinions | Options
Apr '20 (CLJ20) 50.01 +0.44 0.00 50.01 50.01 0 49.57 13:50 Quote | Opinions | Options
May '20 (CLK20) 50.06 +0.44 0.00 50.06 50.06 0 49.62 13:50 Quote | Opinions | Options
Jun '20 (CLM20) 50.05 +0.36 50.05 50.13 50.05 82 49.69 12:24 Quote | Opinions | Options
Jul '20 (CLN20) 50.15 +0.43 0.00 50.15 50.15 0 49.72 13:50 Quote | Opinions | Options
Aug '20 (CLQ20) 50.19 +0.43 0.00 50.19 50.19 0 49.76 13:50 Quote | Opinions | Options
Sep '20 (CLU20) 50.24 +0.42 0.00 50.24 50.24 0 49.82 13:50 Quote | Opinions | Options
Oct '20 (CLV20) 50.31 +0.41 0.00 50.31 50.31 0 49.90 13:50 Quote | Opinions | Options
Nov '20 (CLX20) 50.40 +0.41 0.00 50.40 50.40 0 49.99 13:50 Quote | Opinions | Options
Dec '20 (CLZ20) 50.46 +0.36 49.98 50.51 49.89 768 50.10 13:27 Quote | Opinions | Options
Jan '21 (CLF21) 50.55 +0.40 0.00 50.55 50.55 0 50.15 13:50 Quote | Opinions | Options
Feb '21 (CLG21) 50.60 +0.40 0.00 50.60 50.60 0 50.20 13:50 Quote | Opinions | Options
Mar '21 (CLH21) 50.66 +0.40 0.00 50.66 50.66 0 50.26 13:50 Quote | Opinions | Options
Apr '21 (CLJ21) 50.74 +0.40 0.00 50.74 50.74 0 50.34 13:50 Quote | Opinions | Options
May '21 (CLK21) 50.83 +0.40 0.00 50.83 50.83 0 50.43 13:50 Quote | Opinions | Options
Jun '21 (CLM21) 50.94 +0.39 0.00 50.94 50.94 0 50.55 13:50 Quote | Opinions | Options
Jul '21 (CLN21) 50.97 +0.38 0.00 50.97 50.97 0 50.59 13:50 Quote | Opinions | Options
Aug '21 (CLQ21) 51.03 +0.38 0.00 51.03 51.03 0 50.65 13:50 Quote | Opinions | Options
Sep '21 (CLU21) 51.11 +0.37 0.00 51.11 51.11 0 50.74 13:50 Quote | Opinions | Options
Oct '21 (CLV21) 51.21 +0.36 0.00 51.21 51.21 0 50.85 13:50 Quote | Opinions | Options
Nov '21 (CLX21) 51.33 +0.35 0.00 51.33 51.33 0 50.98 13:50 Quote | Opinions | Options
Dec '21 (CLZ21) 51.48 +0.35 0.00 51.48 51.48 72 51.13 13:50 Quote | Opinions | Options
Jan '22 (CLF22) 51.52 +0.35 0.00 51.52 51.52 0 51.17 13:50 Quote | Opinions | Options
Feb '22 (CLG22) 51.57 +0.34 0.00 51.57 51.57 0 51.23 13:50 Quote | Opinions | Options
Mar '22 (CLH22) 51.64 +0.34 0.00 51.64 51.64 0 51.30 13:50 Quote | Opinions | Options
Apr '22 (CLJ22) 51.73 +0.34 0.00 51.73 51.73 0 51.39 13:50 Quote | Opinions | Options
May '22 (CLK22) 51.84 +0.34 0.00 51.84 51.84 0 51.50 13:50 Quote | Opinions | Options
Jun '22 (CLM22) 51.97 +0.33 0.00 51.97 51.97 0 51.64 13:50 Quote | Opinions | Options
Jul '22 (CLN22) 52.01 +0.32 0.00 52.01 52.01 0 51.69 13:50 Quote | Opinions | Options
Aug '22 (CLQ22) 52.08 +0.32 0.00 52.08 52.08 0 51.76 13:50 Quote | Opinions | Options
Sep '22 (CLU22) 52.17 +0.32 0.00 52.17 52.17 0 51.85 13:50 Quote | Opinions | Options
Oct '22 (CLV22) 52.27 +0.31 0.00 52.27 52.27 0 51.96 13:50 Quote | Opinions | Options
Nov '22 (CLX22) 52.39 +0.30 0.00 52.39 52.39 0 52.09 13:50 Quote | Opinions | Options
Dec '22 (CLZ22) 52.54 +0.30 0.00 52.54 52.54 12 52.24 13:50 Quote | Opinions | Options
Jun '23 (CLM23) 52.98 +0.30 0.00 52.98 52.98 0 52.68 13:50 Quote | Opinions | Options
Dec '23 (CLZ23) 53.47 +0.30 0.00 53.47 53.47 0 53.17 13:50 Quote | Opinions | Options
Jun '24 (CLM24) 53.88 +0.30 0.00 53.88 53.88 0 53.58 13:50 Quote | Opinions | Options
Dec '24 (CLZ24) 54.32 +0.30 0.00 54.32 54.32 0 54.02 13:50 Quote | Opinions | Options
Jun '25 (CLM25) 54.64 +0.30 0.00 54.64 54.64 0 54.34 13:50 Quote | Opinions | Options
Dec '25 (CLZ25) 54.97 +0.30 0.00 54.97 54.97 0 54.67 13:50 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - Wed Aug 23, 7:45AM CDT

The oil market is moody as the market is trying to balance a -3.595milliom barrel drop in crude supply against a 1.402-million-barrel increase in gasoline supply and a larger 2.048-million-barrel jump in distillates. The American Petroleum Institute did report a drop of 462,000 barrels in...
 
Nick Mastrandrea - Inside Futures - Wed Aug 23, 3:36AM CDT

Yesterday the Dow gained 196 points, will that continue today? Read on to learn more...
 
Michael Seery - Inside Futures - Tue Aug 22, 10:37AM CDT

Powerful breakout coming
 
Phil Flynn - Inside Futures - Tue Aug 22, 8:05AM CDT

Oil prices sold off ahead of expiration as traders had their eyes on the skies and not their trading screens. Oil was eclipsed in a day where stock market volumes dried up and it seemed that traders ran for cover ahead of expiration. OPEC punted at their technical meeting and put off a decision...
 

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