Commodity Prices for Crude Oil WTI
Delayed Futures - 10:12 - Friday, June 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) 42.74s +0.23 0.00 42.74 42.74 0 42.51 06/22/17 Quote | Opinions | Options
Aug '17 (CLQ17) 43.07 +0.33 42.80 43.20 42.53 426755 42.74 10:12 Quote | Opinions | Options
Sep '17 (CLU17) 43.32 +0.35 42.99 43.44 42.76 104017 42.97 10:12 Quote | Opinions | Options
Oct '17 (CLV17) 43.57 +0.38 43.24 43.68 43.00 35931 43.19 10:12 Quote | Opinions | Options
Nov '17 (CLX17) 43.82 +0.37 43.51 43.93 43.26 14373 43.45 10:12 Quote | Opinions | Options
Dec '17 (CLZ17) 44.10 +0.36 43.77 44.20 43.55 28264 43.74 10:12 Quote | Opinions | Options
Jan '18 (CLF18) 44.42 +0.41 44.03 44.43 43.82 5736 44.01 10:10 Quote | Opinions | Options
Feb '18 (CLG18) 44.58 +0.34 44.45 44.59 44.27 2458 44.24 10:08 Quote | Opinions | Options
Mar '18 (CLH18) 44.70 +0.26 44.54 44.73 44.35 2587 44.44 09:34 Quote | Opinions | Options
Apr '18 (CLJ18) 44.92 +0.29 44.71 44.97 44.63 640 44.63 10:12 Quote | Opinions | Options
May '18 (CLK18) 44.96 +0.16 44.97 44.97 44.81 610 44.80 09:26 Quote | Opinions | Options
Jun '18 (CLM18) 45.21 +0.23 45.13 45.23 44.81 5987 44.98 10:12 Quote | Opinions | Options
Jul '18 (CLN18) 45.22 +0.08 45.22 45.22 45.22 420 45.14 09:55 Quote | Opinions | Options
Aug '18 (CLQ18) 45.31s +0.16 0.00 45.31 45.31 2442 45.15 06/22/17 Quote | Opinions | Options
Sep '18 (CLU18) 45.47s +0.15 0.00 45.47 45.47 2846 45.32 06/22/17 Quote | Opinions | Options
Oct '18 (CLV18) 45.63s +0.14 0.00 45.63 45.63 642 45.49 06/22/17 Quote | Opinions | Options
Nov '18 (CLX18) 45.80s +0.13 0.00 45.80 45.80 325 45.67 06/22/17 Quote | Opinions | Options
Dec '18 (CLZ18) 46.07 +0.09 46.00 46.15 45.71 11964 45.98 10:12 Quote | Opinions | Options
Jan '19 (CLF19) 46.12s +0.12 0.00 46.12 46.12 264 46.00 06/22/17 Quote | Opinions | Options
Feb '19 (CLG19) 46.26s +0.11 0.00 46.26 46.26 325 46.15 06/22/17 Quote | Opinions | Options
Mar '19 (CLH19) 46.40s +0.10 0.00 46.40 46.40 349 46.30 06/22/17 Quote | Opinions | Options
Apr '19 (CLJ19) 46.56s +0.10 0.00 46.56 46.56 223 46.46 06/22/17 Quote | Opinions | Options
May '19 (CLK19) 46.69s +0.10 0.00 46.69 46.69 244 46.59 06/22/17 Quote | Opinions | Options
Jun '19 (CLM19) 46.79 -0.05 46.95 46.95 46.74 403 46.84 09:28 Quote | Opinions | Options
Jul '19 (CLN19) 46.94s +0.09 0.00 46.94 46.94 10 46.85 06/22/17 Quote | Opinions | Options
Aug '19 (CLQ19) 47.06s +0.09 0.00 47.06 47.06 10 46.97 06/22/17 Quote | Opinions | Options
Sep '19 (CLU19) 47.19s +0.09 0.00 47.19 47.19 125 47.10 06/22/17 Quote | Opinions | Options
Oct '19 (CLV19) 47.34s +0.09 0.00 47.34 47.34 0 47.25 06/22/17 Quote | Opinions | Options
Nov '19 (CLX19) 47.49s +0.08 0.00 47.49 47.49 10 47.41 06/22/17 Quote | Opinions | Options
Dec '19 (CLZ19) 47.61 -0.04 47.72 47.72 47.35 820 47.65 10:10 Quote | Opinions | Options
Jan '20 (CLF20) 47.75s +0.06 0.00 47.75 47.75 0 47.69 06/22/17 Quote | Opinions | Options
Feb '20 (CLG20) 47.86s +0.06 0.00 47.86 47.86 0 47.80 06/22/17 Quote | Opinions | Options
Mar '20 (CLH20) 47.97s +0.05 0.00 47.97 47.97 0 47.92 06/22/17 Quote | Opinions | Options
Apr '20 (CLJ20) 48.09s +0.05 0.00 48.09 48.09 0 48.04 06/22/17 Quote | Opinions | Options
May '20 (CLK20) 48.23s +0.05 0.00 48.23 48.23 0 48.18 06/22/17 Quote | Opinions | Options
Jun '20 (CLM20) 48.38s +0.05 48.50 48.50 48.38 3 48.33 06/22/17 Quote | Opinions | Options
Jul '20 (CLN20) 48.46s +0.05 0.00 48.46 48.46 0 48.41 06/22/17 Quote | Opinions | Options
Aug '20 (CLQ20) 48.56s +0.05 0.00 48.56 48.56 0 48.51 06/22/17 Quote | Opinions | Options
Sep '20 (CLU20) 48.69s +0.04 0.00 48.69 48.69 0 48.65 06/22/17 Quote | Opinions | Options
Oct '20 (CLV20) 48.84s +0.03 0.00 48.84 48.84 0 48.81 06/22/17 Quote | Opinions | Options
Nov '20 (CLX20) 49.01s +0.02 0.00 49.01 49.01 0 48.99 06/22/17 Quote | Opinions | Options
Dec '20 (CLZ20) 48.90 -0.30 49.05 49.05 48.90 130 49.20 09:16 Quote | Opinions | Options
Jan '21 (CLF21) 49.29s +0.01 0.00 49.29 49.29 0 49.28 06/22/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.39s +0.01 0.00 49.39 49.39 0 49.38 06/22/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.50s +0.01 0.00 49.50 49.50 0 49.49 06/22/17 Quote | Opinions | Options
Apr '21 (CLJ21) 49.63s +0.01 0.00 49.63 49.63 0 49.62 06/22/17 Quote | Opinions | Options
May '21 (CLK21) 49.77s unch 0.00 49.77 49.77 0 49.77 06/22/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.94s unch 0.00 49.94 49.94 0 49.94 06/22/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.02s unch 0.00 50.02 50.02 0 50.02 06/22/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.13s unch 0.00 50.13 50.13 0 50.13 06/22/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.26s -0.01 0.00 50.26 50.26 0 50.27 06/22/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.41s -0.01 0.00 50.41 50.41 0 50.42 06/22/17 Quote | Opinions | Options
Nov '21 (CLX21) 50.57s -0.02 0.00 50.57 50.57 0 50.59 06/22/17 Quote | Opinions | Options
Dec '21 (CLZ21) 50.76s -0.02 50.84 51.00 50.76 14 50.78 06/22/17 Quote | Opinions | Options
Jan '22 (CLF22) 50.83s -0.02 0.00 50.83 50.83 0 50.85 06/22/17 Quote | Opinions | Options
Feb '22 (CLG22) 50.92s -0.02 0.00 50.92 50.92 0 50.94 06/22/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.02s -0.02 0.00 51.02 51.02 0 51.04 06/22/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.13s -0.02 0.00 51.13 51.13 0 51.15 06/22/17 Quote | Opinions | Options
May '22 (CLK22) 51.25s -0.02 0.00 51.25 51.25 0 51.27 06/22/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.39s -0.02 0.00 51.39 51.39 0 51.41 06/22/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.44s -0.02 0.00 51.44 51.44 0 51.46 06/22/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.52s -0.02 0.00 51.52 51.52 0 51.54 06/22/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.63s -0.02 0.00 51.63 51.63 0 51.65 06/22/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.76s -0.02 0.00 51.76 51.76 0 51.78 06/22/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.91s -0.02 0.00 51.91 51.91 0 51.93 06/22/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.07s -0.02 52.10 52.12 52.07 2 52.09 06/22/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.57s -0.02 0.00 52.57 52.57 0 52.59 06/22/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.09s -0.02 0.00 53.09 53.09 0 53.11 06/22/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.48s -0.02 0.00 53.48 53.48 0 53.50 06/22/17 Quote | Opinions | Options
Dec '24 (CLZ24) 53.88s -0.02 0.00 53.88 53.88 0 53.90 06/22/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.15s -0.02 0.00 54.15 54.15 0 54.17 06/22/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.43s -0.02 0.00 54.43 54.43 0 54.45 06/22/17 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - 2 hrs 27 mins ago

If shale is so good then why are the oil stocks so bad. Downgrades across the energy sector raises real questions about the ability of shale producer to operate with prices in the low $40s. It also questions the perception that shale operators have become so efficient that they can operate at...
 
Teddy Sloup - Inside Futures - 2 hrs 59 mins ago

Crude oil has been very interesting over the last month.
 
Nick Mastrandrea - Inside Futures - Fri Jun 23, 3:39AM CDT

After a shortlived rebound yesterday the Dow and S&P fell into negative territory. Will this change today? Read on to learn more...
 
Cary Artac - Inside Futures - Thu Jun 22, 3:57PM CDT

High Performance Time and Price Specific 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