Commodity Prices for Crude Oil WTI
Delayed Futures - 16:24 - Saturday, January 20th
[ 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) 63.38s -0.58 0.00 63.38 63.38 0 63.96 01/19/18 Quote | Opinions | Options
Feb '18 (CLG18) 63.37s -0.58 63.74 63.77 62.85 95546 63.95 01/19/18 Quote | Opinions | Options
Mar '18 (CLH18) 63.31s -0.58 63.68 63.73 62.78 648954 63.89 01/19/18 Quote | Opinions | Options
Apr '18 (CLJ18) 63.16s -0.55 63.62 63.62 62.63 75859 63.71 01/19/18 Quote | Opinions | Options
May '18 (CLK18) 62.96s -0.53 63.31 63.32 62.44 30474 63.49 01/19/18 Quote | Opinions | Options
Jun '18 (CLM18) 62.68s -0.52 63.03 63.03 62.18 59884 63.20 01/19/18 Quote | Opinions | Options
Jul '18 (CLN18) 62.33s -0.52 62.31 62.64 61.89 10956 62.85 01/19/18 Quote | Opinions | Options
Aug '18 (CLQ18) 61.93s -0.52 62.07 62.20 61.57 6808 62.45 01/19/18 Quote | Opinions | Options
Sep '18 (CLU18) 61.53s -0.50 61.85 61.85 61.16 8638 62.03 01/19/18 Quote | Opinions | Options
Oct '18 (CLV18) 61.14s -0.49 60.94 61.45 60.84 3476 61.63 01/19/18 Quote | Opinions | Options
Nov '18 (CLX18) 60.77s -0.47 60.61 61.07 60.47 1778 61.24 01/19/18 Quote | Opinions | Options
Dec '18 (CLZ18) 60.41s -0.45 60.66 60.75 60.00 41904 60.86 01/19/18 Quote | Opinions | Options
Jan '19 (CLF19) 60.05s -0.42 60.17 60.30 59.72 1752 60.47 01/19/18 Quote | Opinions | Options
Feb '19 (CLG19) 59.67s -0.40 59.79 59.79 59.04 1519 60.07 01/19/18 Quote | Opinions | Options
Mar '19 (CLH19) 59.31s -0.36 59.26 59.45 59.00 1951 59.67 01/19/18 Quote | Opinions | Options
Apr '19 (CLJ19) 58.94s -0.36 0.00 58.94 58.94 489 59.30 01/19/18 Quote | Opinions | Options
May '19 (CLK19) 58.60s -0.34 58.53 58.60 58.53 697 58.94 01/19/18 Quote | Opinions | Options
Jun '19 (CLM19) 58.29s -0.31 58.22 58.56 57.91 8536 58.60 01/19/18 Quote | Opinions | Options
Jul '19 (CLN19) 57.96s -0.29 0.00 57.96 57.96 2350 58.25 01/19/18 Quote | Opinions | Options
Aug '19 (CLQ19) 57.66s -0.27 0.00 57.66 57.66 3509 57.93 01/19/18 Quote | Opinions | Options
Sep '19 (CLU19) 57.40s -0.25 0.00 57.40 57.40 2312 57.65 01/19/18 Quote | Opinions | Options
Oct '19 (CLV19) 57.17s -0.22 0.00 57.17 57.17 1124 57.39 01/19/18 Quote | Opinions | Options
Nov '19 (CLX19) 56.97s -0.18 56.50 57.01 56.50 709 57.15 01/19/18 Quote | Opinions | Options
Dec '19 (CLZ19) 56.80s -0.13 56.72 57.02 56.27 13422 56.93 01/19/18 Quote | Opinions | Options
Jan '20 (CLF20) 56.58s -0.09 0.00 56.58 56.54 214 56.67 01/19/18 Quote | Opinions | Options
Feb '20 (CLG20) 56.38s -0.07 0.00 56.38 56.38 45 56.45 01/19/18 Quote | Opinions | Options
Mar '20 (CLH20) 56.18s -0.05 0.00 56.18 56.18 17 56.23 01/19/18 Quote | Opinions | Options
Apr '20 (CLJ20) 55.99s -0.03 0.00 55.99 55.99 0 56.02 01/19/18 Quote | Opinions | Options
May '20 (CLK20) 55.83s -0.02 0.00 55.83 55.83 5 55.85 01/19/18 Quote | Opinions | Options
Jun '20 (CLM20) 55.65s -0.02 55.50 55.80 55.50 468 55.67 01/19/18 Quote | Opinions | Options
Jul '20 (CLN20) 55.45s -0.02 0.00 55.45 55.45 5 55.47 01/19/18 Quote | Opinions | Options
Aug '20 (CLQ20) 55.28s -0.02 0.00 55.28 55.28 5 55.30 01/19/18 Quote | Opinions | Options
Sep '20 (CLU20) 55.14s unch 0.00 55.14 55.14 5 55.14 01/19/18 Quote | Opinions | Options
Oct '20 (CLV20) 55.02s +0.04 0.00 55.02 55.02 0 54.98 01/19/18 Quote | Opinions | Options
Nov '20 (CLX20) 54.92s +0.09 0.00 54.92 54.92 16 54.83 01/19/18 Quote | Opinions | Options
Dec '20 (CLZ20) 54.83s +0.09 54.52 54.95 54.23 1862 54.74 01/19/18 Quote | Opinions | Options
Jan '21 (CLF21) 54.72s +0.10 0.00 54.72 54.72 4 54.62 01/19/18 Quote | Opinions | Options
Feb '21 (CLG21) 54.63s +0.12 0.00 54.63 54.63 2 54.51 01/19/18 Quote | Opinions | Options
Mar '21 (CLH21) 54.51s +0.12 0.00 54.51 54.51 0 54.39 01/19/18 Quote | Opinions | Options
Apr '21 (CLJ21) 54.38s +0.16 0.00 54.38 54.38 0 54.22 01/19/18 Quote | Opinions | Options
May '21 (CLK21) 54.25s +0.14 0.00 54.25 54.25 0 54.11 01/19/18 Quote | Opinions | Options
Jun '21 (CLM21) 54.18s +0.16 0.00 54.18 54.18 47 54.02 01/19/18 Quote | Opinions | Options
Jul '21 (CLN21) 54.09s +0.19 0.00 54.09 54.09 0 53.90 01/19/18 Quote | Opinions | Options
Aug '21 (CLQ21) 54.07s +0.20 0.00 54.07 54.07 0 53.87 01/19/18 Quote | Opinions | Options
Sep '21 (CLU21) 54.01s +0.21 0.00 54.01 54.01 0 53.80 01/19/18 Quote | Opinions | Options
Oct '21 (CLV21) 53.86s +0.21 0.00 53.86 53.86 0 53.65 01/19/18 Quote | Opinions | Options
Nov '21 (CLX21) 53.80s +0.22 0.00 53.80 53.80 0 53.58 01/19/18 Quote | Opinions | Options
Dec '21 (CLZ21) 53.76s +0.23 0.00 53.76 53.76 243 53.53 01/19/18 Quote | Opinions | Options
Jan '22 (CLF22) 53.69s +0.24 0.00 53.69 53.69 0 53.45 01/19/18 Quote | Opinions | Options
Feb '22 (CLG22) 53.63s +0.25 0.00 53.63 53.63 0 53.38 01/19/18 Quote | Opinions | Options
Mar '22 (CLH22) 53.61s +0.26 0.00 53.61 53.61 0 53.35 01/19/18 Quote | Opinions | Options
Apr '22 (CLJ22) 53.59s +0.27 0.00 53.59 53.59 0 53.32 01/19/18 Quote | Opinions | Options
May '22 (CLK22) 53.58s +0.28 0.00 53.58 53.58 0 53.30 01/19/18 Quote | Opinions | Options
Jun '22 (CLM22) 53.55s +0.29 0.00 53.55 53.55 0 53.26 01/19/18 Quote | Opinions | Options
Jul '22 (CLN22) 53.45s +0.29 0.00 53.45 53.45 0 53.16 01/19/18 Quote | Opinions | Options
Aug '22 (CLQ22) 53.48s +0.30 0.00 53.48 53.48 0 53.18 01/19/18 Quote | Opinions | Options
Sep '22 (CLU22) 53.57s +0.30 0.00 53.57 53.57 0 53.27 01/19/18 Quote | Opinions | Options
Oct '22 (CLV22) 53.51s +0.30 0.00 53.51 53.51 0 53.21 01/19/18 Quote | Opinions | Options
Nov '22 (CLX22) 53.51s +0.31 0.00 53.51 53.51 0 53.20 01/19/18 Quote | Opinions | Options
Dec '22 (CLZ22) 53.48s +0.31 52.57 53.55 52.57 100 53.17 01/19/18 Quote | Opinions | Options
Jan '23 (CLF23) 53.48s +0.31 0.00 53.48 53.48 0 53.17 01/19/18 Quote | Opinions | Options
Feb '23 (CLG23) 53.48s +0.31 0.00 53.48 53.48 0 53.17 01/19/18 Quote | Opinions | Options
Mar '23 (CLH23) 53.49s +0.31 0.00 53.49 53.49 0 53.18 01/19/18 Quote | Opinions | Options
Apr '23 (CLJ23) 53.48s +0.31 0.00 53.48 53.48 0 53.17 01/19/18 Quote | Opinions | Options
May '23 (CLK23) 53.45s +0.31 0.00 53.45 53.45 0 53.14 01/19/18 Quote | Opinions | Options
Jun '23 (CLM23) 53.52s +0.31 0.00 53.52 53.52 0 53.21 01/19/18 Quote | Opinions | Options
Jul '23 (CLN23) 53.48s +0.30 0.00 53.48 53.48 0 53.18 01/19/18 Quote | Opinions | Options
Aug '23 (CLQ23) 53.44s +0.30 0.00 53.44 53.44 0 53.14 01/19/18 Quote | Opinions | Options
Sep '23 (CLU23) 53.53s +0.30 0.00 53.53 53.53 0 53.23 01/19/18 Quote | Opinions | Options
Oct '23 (CLV23) 53.53s +0.30 0.00 53.53 53.53 0 53.23 01/19/18 Quote | Opinions | Options
Nov '23 (CLX23) 53.53s +0.30 0.00 53.53 53.53 0 53.23 01/19/18 Quote | Opinions | Options
Dec '23 (CLZ23) 53.57s +0.30 0.00 53.57 53.57 0 53.27 01/19/18 Quote | Opinions | Options
Jun '24 (CLM24) 53.72s +0.30 0.00 53.72 53.72 0 53.42 01/19/18 Quote | Opinions | Options
Dec '24 (CLZ24) 53.87s +0.30 0.00 53.87 53.87 0 53.57 01/19/18 Quote | Opinions | Options
Jun '25 (CLM25) 54.07s +0.30 0.00 54.07 54.07 0 53.77 01/19/18 Quote | Opinions | Options
Dec '25 (CLZ25) 54.28s +0.30 0.00 54.28 54.28 0 53.98 01/19/18 Quote | Opinions | Options
Jun '26 (CLM26) 54.48s +0.30 0.00 54.48 54.48 0 54.18 01/19/18 Quote | Opinions | Options
Dec '26 (CLZ26) 54.68s +0.30 0.00 54.68 54.68 0 54.38 01/19/18 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Fri Jan 19, 10:11AM CST

Still bullish
 
Phil Flynn - Inside Futures - Fri Jan 19, 9:05AM CST

The International Energy Agency came out with an “explosive” report talking about “explosive” production growth as the United States will become the undisputed leader in global oil production. Take that Saudi Arabia and Russia! The agency that is known by traders as...
 
Robert White - Inside Futures - Fri Jan 19, 8:03AM CST

The DR Futures update for January 19, 2018 for the RTY, YM, NQ, ES, Crude Oil, and Gold.
 
Bill Baruch - Inside Futures - Fri Jan 19, 7:44AM CST

Find out why stock shorts should look out? What this technical setup means for Crude? There are undeniable facts in Gold, how are we playing it? Natural Gas option expiration next week provides a trade setup.
 

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