Commodity Prices for Crude Oil WTI
Delayed Futures - 05:52 - Friday, 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) 51.39s +0.28 0.00 51.39 51.39 0 51.11 01/19/17 Quote | Opinions | Options
Mar '17 (CLH17) 52.67 +0.55 52.20 52.87 52.13 86121 52.12 05:52 Quote | Opinions | Options
Apr '17 (CLJ17) 53.40 +0.56 52.96 53.58 52.84 8061 52.84 05:52 Quote | Opinions | Options
May '17 (CLK17) 54.04 +0.54 53.65 54.21 53.49 1873 53.50 05:51 Quote | Opinions | Options
Jun '17 (CLM17) 54.53 +0.48 54.20 54.75 54.04 2533 54.05 05:41 Quote | Opinions | Options
Jul '17 (CLN17) 55.00 +0.55 54.60 55.10 54.48 436 54.45 05:19 Quote | Opinions | Options
Aug '17 (CLQ17) 55.14 +0.45 54.84 55.26 54.65 602 54.69 05:44 Quote | Opinions | Options
Sep '17 (CLU17) 55.29 +0.44 54.97 55.44 54.87 569 54.85 05:43 Quote | Opinions | Options
Oct '17 (CLV17) 55.42 +0.47 55.05 55.50 54.98 425 54.95 05:51 Quote | Opinions | Options
Nov '17 (CLX17) 55.27 +0.25 55.27 55.27 55.27 126 55.02 02:22 Quote | Opinions | Options
Dec '17 (CLZ17) 55.55 +0.47 55.28 55.71 55.03 2389 55.08 05:52 Quote | Opinions | Options
Jan '18 (CLF18) 55.65 +0.56 55.65 55.65 55.65 82 55.09 03:51 Quote | Opinions | Options
Feb '18 (CLG18) 55.11s +0.14 55.45 55.63 55.11 907 54.97 01/19/17 Quote | Opinions | Options
Mar '18 (CLH18) 55.12s +0.15 55.60 55.60 55.12 1739 54.97 01/19/17 Quote | Opinions | Options
Apr '18 (CLJ18) 55.11s +0.15 0.00 55.11 55.11 916 54.96 01/19/17 Quote | Opinions | Options
May '18 (CLK18) 55.10s +0.15 0.00 55.10 55.10 602 54.95 01/19/17 Quote | Opinions | Options
Jun '18 (CLM18) 55.67 +0.58 55.14 55.67 55.04 735 55.09 05:27 Quote | Opinions | Options
Jul '18 (CLN18) 55.05s +0.15 55.40 55.57 55.05 119 54.90 01/19/17 Quote | Opinions | Options
Aug '18 (CLQ18) 55.03s +0.15 0.00 55.03 55.03 85 54.88 01/19/17 Quote | Opinions | Options
Sep '18 (CLU18) 55.02s +0.14 0.00 55.02 55.02 85 54.88 01/19/17 Quote | Opinions | Options
Oct '18 (CLV18) 55.03s +0.14 0.00 55.03 55.03 48 54.89 01/19/17 Quote | Opinions | Options
Nov '18 (CLX18) 55.04s +0.14 0.00 55.04 55.04 113 54.90 01/19/17 Quote | Opinions | Options
Dec '18 (CLZ18) 55.70 +0.61 55.26 55.71 55.05 1561 55.09 05:34 Quote | Opinions | Options
Jan '19 (CLF19) 55.06s +0.15 0.00 55.14 55.06 32 54.91 01/19/17 Quote | Opinions | Options
Feb '19 (CLG19) 55.04s +0.15 0.00 55.04 55.04 12 54.89 01/19/17 Quote | Opinions | Options
Mar '19 (CLH19) 55.05s +0.15 0.00 55.05 55.05 4 54.90 01/19/17 Quote | Opinions | Options
Apr '19 (CLJ19) 55.07s +0.15 0.00 55.07 55.07 0 54.92 01/19/17 Quote | Opinions | Options
May '19 (CLK19) 55.10s +0.15 0.00 55.10 55.10 0 54.95 01/19/17 Quote | Opinions | Options
Jun '19 (CLM19) 55.14s +0.15 55.49 55.64 55.14 541 54.99 01/19/17 Quote | Opinions | Options
Jul '19 (CLN19) 55.14s +0.15 0.00 55.14 55.14 0 54.99 01/19/17 Quote | Opinions | Options
Aug '19 (CLQ19) 55.16s +0.16 0.00 55.16 55.16 0 55.00 01/19/17 Quote | Opinions | Options
Sep '19 (CLU19) 55.19s +0.16 0.00 55.19 55.19 0 55.03 01/19/17 Quote | Opinions | Options
Oct '19 (CLV19) 55.23s +0.16 0.00 55.23 55.23 0 55.07 01/19/17 Quote | Opinions | Options
Nov '19 (CLX19) 55.29s +0.17 0.00 55.29 55.29 0 55.12 01/19/17 Quote | Opinions | Options
Dec '19 (CLZ19) 55.80 +0.43 55.79 55.83 55.79 67 55.37 04:00 Quote | Opinions | Options
Jan '20 (CLF20) 55.34s +0.17 0.00 55.34 55.34 0 55.17 01/19/17 Quote | Opinions | Options
Feb '20 (CLG20) 55.33s +0.17 0.00 55.33 55.33 0 55.16 01/19/17 Quote | Opinions | Options
Mar '20 (CLH20) 55.33s +0.17 0.00 55.33 55.33 300 55.16 01/19/17 Quote | Opinions | Options
Apr '20 (CLJ20) 55.35s +0.17 0.00 55.35 55.35 0 55.18 01/19/17 Quote | Opinions | Options
May '20 (CLK20) 55.39s +0.17 0.00 55.39 55.39 0 55.22 01/19/17 Quote | Opinions | Options
Jun '20 (CLM20) 55.44s +0.17 0.00 55.44 55.44 25 55.27 01/19/17 Quote | Opinions | Options
Jul '20 (CLN20) 55.41s +0.18 0.00 55.41 55.41 0 55.23 01/19/17 Quote | Opinions | Options
Aug '20 (CLQ20) 55.41s +0.18 0.00 55.41 55.41 0 55.23 01/19/17 Quote | Opinions | Options
Sep '20 (CLU20) 55.43s +0.19 0.00 55.43 55.43 0 55.24 01/19/17 Quote | Opinions | Options
Oct '20 (CLV20) 55.46s +0.19 0.00 55.46 55.46 0 55.27 01/19/17 Quote | Opinions | Options
Nov '20 (CLX20) 55.52s +0.20 0.00 55.52 55.52 0 55.32 01/19/17 Quote | Opinions | Options
Dec '20 (CLZ20) 55.60s +0.20 0.00 55.79 55.60 153 55.40 01/19/17 Quote | Opinions | Options
Jan '21 (CLF21) 55.59s +0.20 0.00 55.59 55.59 0 55.39 01/19/17 Quote | Opinions | Options
Feb '21 (CLG21) 55.59s +0.20 0.00 55.59 55.59 0 55.39 01/19/17 Quote | Opinions | Options
Mar '21 (CLH21) 55.61s +0.20 0.00 55.61 55.61 0 55.41 01/19/17 Quote | Opinions | Options
Apr '21 (CLJ21) 55.64s +0.20 0.00 55.64 55.64 0 55.44 01/19/17 Quote | Opinions | Options
May '21 (CLK21) 55.68s +0.20 0.00 55.68 55.68 0 55.48 01/19/17 Quote | Opinions | Options
Jun '21 (CLM21) 55.75s +0.20 0.00 55.75 55.75 0 55.55 01/19/17 Quote | Opinions | Options
Jul '21 (CLN21) 55.71s +0.20 0.00 55.71 55.71 0 55.51 01/19/17 Quote | Opinions | Options
Aug '21 (CLQ21) 55.69s +0.20 0.00 55.69 55.69 0 55.49 01/19/17 Quote | Opinions | Options
Sep '21 (CLU21) 55.71s +0.20 0.00 55.71 55.71 0 55.51 01/19/17 Quote | Opinions | Options
Oct '21 (CLV21) 55.75s +0.20 0.00 55.75 55.75 0 55.55 01/19/17 Quote | Opinions | Options
Nov '21 (CLX21) 55.81s +0.20 0.00 55.81 55.81 0 55.61 01/19/17 Quote | Opinions | Options
Dec '21 (CLZ21) 55.90s +0.20 0.00 55.90 55.90 18 55.70 01/19/17 Quote | Opinions | Options
Jan '22 (CLF22) 55.90s +0.20 0.00 55.90 55.90 0 55.70 01/19/17 Quote | Opinions | Options
Feb '22 (CLG22) 55.91s +0.20 0.00 55.91 55.91 0 55.71 01/19/17 Quote | Opinions | Options
Mar '22 (CLH22) 55.93s +0.20 0.00 55.93 55.93 0 55.73 01/19/17 Quote | Opinions | Options
Apr '22 (CLJ22) 55.96s +0.20 0.00 55.96 55.96 0 55.76 01/19/17 Quote | Opinions | Options
May '22 (CLK22) 56.01s +0.20 0.00 56.01 56.01 0 55.81 01/19/17 Quote | Opinions | Options
Jun '22 (CLM22) 56.09s +0.20 0.00 56.09 56.09 0 55.89 01/19/17 Quote | Opinions | Options
Jul '22 (CLN22) 56.06s +0.20 0.00 56.06 56.06 0 55.86 01/19/17 Quote | Opinions | Options
Aug '22 (CLQ22) 56.06s +0.20 0.00 56.06 56.06 0 55.86 01/19/17 Quote | Opinions | Options
Sep '22 (CLU22) 56.08s +0.20 0.00 56.08 56.08 0 55.88 01/19/17 Quote | Opinions | Options
Oct '22 (CLV22) 56.13s +0.20 0.00 56.13 56.13 0 55.93 01/19/17 Quote | Opinions | Options
Nov '22 (CLX22) 56.21s +0.20 0.00 56.21 56.21 0 56.01 01/19/17 Quote | Opinions | Options
Dec '22 (CLZ22) 56.31s +0.20 0.00 56.31 56.31 0 56.11 01/19/17 Quote | Opinions | Options
Jun '23 (CLM23) 56.62s +0.20 0.00 56.62 56.62 0 56.42 01/19/17 Quote | Opinions | Options
Dec '23 (CLZ23) 56.91s +0.20 0.00 56.91 56.91 0 56.71 01/19/17 Quote | Opinions | Options
Jun '24 (CLM24) 57.13s +0.20 0.00 57.13 57.13 0 56.93 01/19/17 Quote | Opinions | Options
Dec '24 (CLZ24) 57.34s +0.20 0.00 57.34 57.34 0 57.14 01/19/17 Quote | Opinions | Options
Jun '25 (CLM25) 57.49s +0.20 0.00 57.49 57.49 0 57.29 01/19/17 Quote | Opinions | Options
Dec '25 (CLZ25) 57.64s +0.20 0.00 57.64 57.64 0 57.44 01/19/17 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 37 mins ago

Grain markets are lower to begin the first official day (half-day) of the new US presidential administration. All markets will have their eyes on the events of the inauguration.
 
Murali Sarma - Inside Futures - 2 hrs 17 mins ago

A drop in production by OPEC is triggering higher prices in early trading in WTI Crude today. If you like my daily report, DM me on Twitter @tradermxj for subscription information.
 
Nick Mastrandrea - Inside Futures - 2 hrs 33 mins ago

Today Donald Trump speaks for the first time as the US President. Will he give any insight as to future strategies? Read on to learn more...
 
Layne Hermansen - Inside Futures - Fri Jan 20, 12:58AM CST

60 minute charts
 

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