Commodity Prices for Crude Oil WTI
Delayed Futures - 14:52 - Friday, August 18th
[ 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) 47.08s +0.28 0.00 47.08 47.08 0 46.80 08/17/17 Quote | Opinions | Options
Sep '17 (CLU17) 48.61 +1.52 46.93 48.74 46.78 230754 47.09 14:52 Quote | Opinions | Options
Oct '17 (CLV17) 48.77 +1.53 47.08 48.89 46.93 710858 47.24 14:52 Quote | Opinions | Options
Nov '17 (CLX17) 48.92 +1.52 47.28 49.05 47.10 103566 47.40 14:51 Quote | Opinions | Options
Dec '17 (CLZ17) 49.02 +1.49 47.30 49.15 47.22 113079 47.53 14:51 Quote | Opinions | Options
Jan '18 (CLF18) 49.17 +1.52 47.48 49.24 47.37 37891 47.65 14:48 Quote | Opinions | Options
Feb '18 (CLG18) 49.19 +1.43 47.58 49.31 47.46 19747 47.76 14:35 Quote | Opinions | Options
Mar '18 (CLH18) 49.30 +1.46 47.80 49.36 47.56 37128 47.84 14:51 Quote | Opinions | Options
Apr '18 (CLJ18) 49.28 +1.38 48.05 49.35 47.69 9835 47.90 14:34 Quote | Opinions | Options
May '18 (CLK18) 49.31 +1.36 47.77 49.38 47.74 8928 47.95 14:34 Quote | Opinions | Options
Jun '18 (CLM18) 49.36 +1.38 47.84 49.43 47.76 40329 47.98 14:51 Quote | Opinions | Options
Jul '18 (CLN18) 49.38 +1.39 48.15 49.38 47.95 2478 47.99 14:32 Quote | Opinions | Options
Aug '18 (CLQ18) 49.36 +1.35 48.06 49.38 48.06 2002 48.01 14:22 Quote | Opinions | Options
Sep '18 (CLU18) 49.32 +1.29 47.87 49.50 47.86 3986 48.03 13:27 Quote | Opinions | Options
Oct '18 (CLV18) 49.31 +1.26 0.00 49.31 49.31 1997 48.05 14:07 Quote | Opinions | Options
Nov '18 (CLX18) 49.33 +1.26 0.00 49.33 49.33 711 48.07 13:47 Quote | Opinions | Options
Dec '18 (CLZ18) 49.45 +1.34 47.91 49.51 47.91 46706 48.11 14:51 Quote | Opinions | Options
Jan '19 (CLF19) 49.37 +1.26 0.00 49.37 49.37 507 48.11 13:47 Quote | Opinions | Options
Feb '19 (CLG19) 49.38 +1.26 0.00 49.38 48.50 644 48.12 14:43 Quote | Opinions | Options
Mar '19 (CLH19) 49.39 +1.26 0.00 49.39 49.39 1080 48.13 13:47 Quote | Opinions | Options
Apr '19 (CLJ19) 49.41 +1.26 0.00 49.41 49.41 334 48.15 13:47 Quote | Opinions | Options
May '19 (CLK19) 49.43 +1.26 0.00 49.43 49.43 188 48.17 13:47 Quote | Opinions | Options
Jun '19 (CLM19) 49.55 +1.33 48.27 49.55 48.17 1353 48.22 14:15 Quote | Opinions | Options
Jul '19 (CLN19) 49.51 +1.26 0.00 49.51 49.51 26 48.25 13:47 Quote | Opinions | Options
Aug '19 (CLQ19) 49.54 +1.26 0.00 49.54 49.54 10 48.28 13:47 Quote | Opinions | Options
Sep '19 (CLU19) 49.59 +1.26 0.00 49.59 49.59 1 48.33 13:47 Quote | Opinions | Options
Oct '19 (CLV19) 49.64 +1.25 0.00 49.64 49.64 10 48.39 13:47 Quote | Opinions | Options
Nov '19 (CLX19) 49.71 +1.25 0.00 49.71 49.71 0 48.46 13:47 Quote | Opinions | Options
Dec '19 (CLZ19) 49.88 +1.34 48.49 49.89 48.48 5109 48.54 14:49 Quote | Opinions | Options
Jan '20 (CLF20) 49.83 +1.25 0.00 49.83 49.83 0 48.58 13:47 Quote | Opinions | Options
Feb '20 (CLG20) 49.88 +1.25 0.00 49.88 49.88 0 48.63 13:47 Quote | Opinions | Options
Mar '20 (CLH20) 49.93 +1.25 0.00 49.93 49.93 0 48.68 13:47 Quote | Opinions | Options
Apr '20 (CLJ20) 49.98 +1.25 0.00 49.98 49.98 0 48.73 13:47 Quote | Opinions | Options
May '20 (CLK20) 50.03 +1.25 0.00 50.03 50.03 0 48.78 13:47 Quote | Opinions | Options
Jun '20 (CLM20) 50.13 +1.28 48.99 50.13 48.99 215 48.85 14:32 Quote | Opinions | Options
Jul '20 (CLN20) 50.13 +1.25 0.00 50.13 50.13 0 48.88 13:47 Quote | Opinions | Options
Aug '20 (CLQ20) 50.17 +1.24 0.00 50.17 50.17 0 48.93 13:47 Quote | Opinions | Options
Sep '20 (CLU20) 50.23 +1.23 0.00 50.23 50.23 0 49.00 13:47 Quote | Opinions | Options
Oct '20 (CLV20) 50.30 +1.22 0.00 50.30 50.30 0 49.08 13:47 Quote | Opinions | Options
Nov '20 (CLX20) 50.39 +1.21 0.00 50.39 50.39 0 49.18 13:47 Quote | Opinions | Options
Dec '20 (CLZ20) 50.50 +1.21 49.30 50.55 49.29 801 49.29 14:45 Quote | Opinions | Options
Jan '21 (CLF21) 50.54 +1.20 0.00 50.54 50.54 0 49.34 13:47 Quote | Opinions | Options
Feb '21 (CLG21) 50.60 +1.20 0.00 50.60 50.60 0 49.40 13:47 Quote | Opinions | Options
Mar '21 (CLH21) 50.67 +1.20 0.00 50.67 50.67 0 49.47 13:47 Quote | Opinions | Options
Apr '21 (CLJ21) 50.75 +1.20 0.00 50.75 50.75 0 49.55 13:47 Quote | Opinions | Options
May '21 (CLK21) 50.85 +1.20 0.00 50.85 50.85 0 49.65 13:47 Quote | Opinions | Options
Jun '21 (CLM21) 50.97 +1.20 0.00 50.97 50.97 0 49.77 13:47 Quote | Opinions | Options
Jul '21 (CLN21) 51.01 +1.20 0.00 51.01 51.01 0 49.81 13:47 Quote | Opinions | Options
Aug '21 (CLQ21) 51.07 +1.19 0.00 51.07 51.07 0 49.88 13:47 Quote | Opinions | Options
Sep '21 (CLU21) 51.16 +1.19 0.00 51.16 51.16 0 49.97 13:47 Quote | Opinions | Options
Oct '21 (CLV21) 51.27 +1.19 0.00 51.27 51.27 0 50.08 13:47 Quote | Opinions | Options
Nov '21 (CLX21) 51.40 +1.19 0.00 51.40 51.40 0 50.21 13:47 Quote | Opinions | Options
Dec '21 (CLZ21) 51.17 +0.81 50.83 51.55 50.83 278 50.36 11:38 Quote | Opinions | Options
Jan '22 (CLF22) 51.59 +1.19 0.00 51.59 51.59 0 50.40 13:47 Quote | Opinions | Options
Feb '22 (CLG22) 51.65 +1.19 0.00 51.65 51.65 0 50.46 13:47 Quote | Opinions | Options
Mar '22 (CLH22) 51.73 +1.19 0.00 51.73 51.73 0 50.54 13:47 Quote | Opinions | Options
Apr '22 (CLJ22) 51.83 +1.19 0.00 51.83 51.83 0 50.64 13:47 Quote | Opinions | Options
May '22 (CLK22) 51.94 +1.19 0.00 51.94 51.94 0 50.75 13:47 Quote | Opinions | Options
Jun '22 (CLM22) 52.08 +1.19 0.00 52.08 52.08 0 50.89 13:47 Quote | Opinions | Options
Jul '22 (CLN22) 52.13 +1.19 0.00 52.13 52.13 0 50.94 13:47 Quote | Opinions | Options
Aug '22 (CLQ22) 52.20 +1.19 0.00 52.20 52.20 0 51.01 13:47 Quote | Opinions | Options
Sep '22 (CLU22) 52.30 +1.19 0.00 52.30 52.30 0 51.11 13:47 Quote | Opinions | Options
Oct '22 (CLV22) 52.41 +1.19 0.00 52.41 52.41 0 51.22 13:47 Quote | Opinions | Options
Nov '22 (CLX22) 52.54 +1.19 0.00 52.54 52.54 0 51.35 13:47 Quote | Opinions | Options
Dec '22 (CLZ22) 52.69 +1.19 0.00 52.69 52.69 0 51.50 13:47 Quote | Opinions | Options
Jun '23 (CLM23) 53.13 +1.16 0.00 53.13 53.13 0 51.97 13:47 Quote | Opinions | Options
Dec '23 (CLZ23) 53.62 +1.13 0.00 53.62 52.00 0 52.49 13:47 Quote | Opinions | Options
Jun '24 (CLM24) 54.03 +1.13 0.00 54.03 54.03 0 52.90 13:47 Quote | Opinions | Options
Dec '24 (CLZ24) 54.47 +1.13 0.00 54.47 54.47 0 53.34 13:47 Quote | Opinions | Options
Jun '25 (CLM25) 54.79 +1.13 0.00 54.79 54.79 0 53.66 13:47 Quote | Opinions | Options
Dec '25 (CLZ25) 55.12 +1.13 0.00 55.12 55.12 0 53.99 13:47 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - Fri Aug 18, 8:30AM CDT

The despicable and horrendous terror attacks in Barcelona Spain are being felt by global markets that are sinking because of the lack of respect and tolerance for our fellow-man.  Markets also fear the fallout from the abandonment of President Donald Trump because of his comments on the...
 
Nick Mastrandrea - Inside Futures - Fri Aug 18, 3:36AM CDT

Yesterday the markets fell drastically. Is the Smart Money starting to sideline capital? Read on to learn more...
 
Matthew Krupski - Inside Futures - Thu Aug 17, 3:15PM CDT

Crude oil inventories and prices have exhibited interesting behavior over the past five months.
 
Nadia Simmons - Inside Futures - Thu Aug 17, 12:19PM CDT

On Monday, official data showed that Chinese demand for crude oil declined in July, which together with a stronger U.S. dollar and concerns over a rise in OPEC output weighed on investors’ sentiment and pushed the price of the black gold lower. As a result, light crude lost 2.52% and...
 

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