Commodity Prices for Crude Oil WTI
Delayed Futures - 21:05 - Saturday, August 19th
[ 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) 48.57s +1.49 0.00 48.57 48.57 0 47.08 08/18/17 Quote | Opinions | Options
Sep '17 (CLU17) 48.51s +1.42 46.93 48.74 46.78 233645 47.09 08/18/17 Quote | Opinions | Options
Oct '17 (CLV17) 48.66s +1.42 47.08 48.90 46.93 719774 47.24 08/18/17 Quote | Opinions | Options
Nov '17 (CLX17) 48.82s +1.42 47.28 49.05 47.10 105123 47.40 08/18/17 Quote | Opinions | Options
Dec '17 (CLZ17) 48.93s +1.40 47.30 49.15 47.22 114512 47.53 08/18/17 Quote | Opinions | Options
Jan '18 (CLF18) 49.03s +1.38 47.48 49.24 47.37 38413 47.65 08/18/17 Quote | Opinions | Options
Feb '18 (CLG18) 49.11s +1.35 47.58 49.31 47.46 20152 47.76 08/18/17 Quote | Opinions | Options
Mar '18 (CLH18) 49.17s +1.33 47.80 49.36 47.56 37835 47.84 08/18/17 Quote | Opinions | Options
Apr '18 (CLJ18) 49.21s +1.31 48.05 49.35 47.69 9937 47.90 08/18/17 Quote | Opinions | Options
May '18 (CLK18) 49.24s +1.29 47.77 49.38 47.74 9020 47.95 08/18/17 Quote | Opinions | Options
Jun '18 (CLM18) 49.27s +1.29 47.84 49.43 47.76 41210 47.98 08/18/17 Quote | Opinions | Options
Jul '18 (CLN18) 49.28s +1.29 48.15 49.38 47.95 2502 47.99 08/18/17 Quote | Opinions | Options
Aug '18 (CLQ18) 49.29s +1.28 48.06 49.38 48.06 2053 48.01 08/18/17 Quote | Opinions | Options
Sep '18 (CLU18) 49.30s +1.27 47.87 49.50 47.86 4098 48.03 08/18/17 Quote | Opinions | Options
Oct '18 (CLV18) 49.31s +1.26 0.00 49.31 49.31 2045 48.05 08/18/17 Quote | Opinions | Options
Nov '18 (CLX18) 49.33s +1.26 0.00 49.33 49.33 716 48.07 08/18/17 Quote | Opinions | Options
Dec '18 (CLZ18) 49.37s +1.26 47.91 49.51 47.91 47638 48.11 08/18/17 Quote | Opinions | Options
Jan '19 (CLF19) 49.37s +1.26 0.00 49.37 49.37 510 48.11 08/18/17 Quote | Opinions | Options
Feb '19 (CLG19) 49.38s +1.26 0.00 49.38 48.50 646 48.12 08/18/17 Quote | Opinions | Options
Mar '19 (CLH19) 49.39s +1.26 0.00 49.39 49.39 1080 48.13 08/18/17 Quote | Opinions | Options
Apr '19 (CLJ19) 49.41s +1.26 0.00 49.41 49.41 334 48.15 08/18/17 Quote | Opinions | Options
May '19 (CLK19) 49.43s +1.26 0.00 49.43 49.43 188 48.17 08/18/17 Quote | Opinions | Options
Jun '19 (CLM19) 49.48s +1.26 48.27 49.56 48.17 1357 48.22 08/18/17 Quote | Opinions | Options
Jul '19 (CLN19) 49.51s +1.26 0.00 49.51 49.51 26 48.25 08/18/17 Quote | Opinions | Options
Aug '19 (CLQ19) 49.54s +1.26 0.00 49.54 49.54 10 48.28 08/18/17 Quote | Opinions | Options
Sep '19 (CLU19) 49.59s +1.26 0.00 49.59 49.59 1 48.33 08/18/17 Quote | Opinions | Options
Oct '19 (CLV19) 49.64s +1.25 0.00 49.64 49.64 10 48.39 08/18/17 Quote | Opinions | Options
Nov '19 (CLX19) 49.71s +1.25 0.00 49.71 49.71 0 48.46 08/18/17 Quote | Opinions | Options
Dec '19 (CLZ19) 49.79s +1.25 48.49 49.89 48.48 5243 48.54 08/18/17 Quote | Opinions | Options
Jan '20 (CLF20) 49.83s +1.25 0.00 49.83 49.83 0 48.58 08/18/17 Quote | Opinions | Options
Feb '20 (CLG20) 49.88s +1.25 0.00 49.88 49.88 0 48.63 08/18/17 Quote | Opinions | Options
Mar '20 (CLH20) 49.93s +1.25 0.00 49.93 49.93 0 48.68 08/18/17 Quote | Opinions | Options
Apr '20 (CLJ20) 49.98s +1.25 0.00 49.98 49.98 0 48.73 08/18/17 Quote | Opinions | Options
May '20 (CLK20) 50.03s +1.25 0.00 50.03 50.03 0 48.78 08/18/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.10s +1.25 48.99 50.13 48.99 221 48.85 08/18/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.13s +1.25 0.00 50.13 50.13 0 48.88 08/18/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.17s +1.24 0.00 50.17 50.17 0 48.93 08/18/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.23s +1.23 0.00 50.23 50.23 0 49.00 08/18/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.30s +1.22 0.00 50.30 50.30 0 49.08 08/18/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.39s +1.21 0.00 50.39 50.39 0 49.18 08/18/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.49s +1.20 49.30 50.55 49.29 801 49.29 08/18/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.54s +1.20 0.00 50.54 50.54 0 49.34 08/18/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.60s +1.20 0.00 50.60 50.60 0 49.40 08/18/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.67s +1.20 0.00 50.67 50.67 0 49.47 08/18/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.75s +1.20 0.00 50.75 50.75 0 49.55 08/18/17 Quote | Opinions | Options
May '21 (CLK21) 50.85s +1.20 0.00 50.85 50.85 0 49.65 08/18/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.97s +1.20 0.00 50.97 50.97 0 49.77 08/18/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.01s +1.20 0.00 51.01 51.01 0 49.81 08/18/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.07s +1.19 0.00 51.07 51.07 0 49.88 08/18/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.16s +1.19 0.00 51.16 51.16 0 49.97 08/18/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.27s +1.19 0.00 51.27 51.27 0 50.08 08/18/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.40s +1.19 0.00 51.40 51.40 0 50.21 08/18/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.55s +1.19 50.83 51.55 50.83 278 50.36 08/18/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.59s +1.19 0.00 51.59 51.59 0 50.40 08/18/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.65s +1.19 0.00 51.65 51.65 0 50.46 08/18/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.73s +1.19 0.00 51.73 51.73 0 50.54 08/18/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.83s +1.19 0.00 51.83 51.83 0 50.64 08/18/17 Quote | Opinions | Options
May '22 (CLK22) 51.94s +1.19 0.00 51.94 51.94 0 50.75 08/18/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.08s +1.19 0.00 52.08 52.08 0 50.89 08/18/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.13s +1.19 0.00 52.13 52.13 0 50.94 08/18/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.20s +1.19 0.00 52.20 52.20 0 51.01 08/18/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.30s +1.19 0.00 52.30 52.30 0 51.11 08/18/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.41s +1.19 0.00 52.41 52.41 0 51.22 08/18/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.54s +1.19 0.00 52.54 52.54 0 51.35 08/18/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.69s +1.19 0.00 52.69 52.69 0 51.50 08/18/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.13s +1.16 0.00 53.13 53.13 0 51.97 08/18/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.62s +1.13 0.00 53.62 52.00 0 52.49 08/18/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.03s +1.13 0.00 54.03 54.03 0 52.90 08/18/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.47s +1.13 0.00 54.47 54.47 0 53.34 08/18/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.79s +1.13 0.00 54.79 54.79 0 53.66 08/18/17 Quote | Opinions | Options
Dec '25 (CLZ25) 55.12s +1.13 0.00 55.12 55.12 0 53.99 08/18/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Aug 19, 12:12PM CDT

Choppy
 
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.
 

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