Commodity Prices for Crude Oil WTI
Delayed Futures - 06:27 - Tuesday, September 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) 49.88s -0.01 0.00 49.88 49.88 0 49.89 09/18/17 Quote | Opinions | Options
Oct '17 (CLV17) 50.25 +0.34 49.91 50.42 49.78 15742 49.91 06:27 Quote | Opinions | Options
Nov '17 (CLX17) 50.65 +0.30 50.38 50.82 50.18 142337 50.35 06:27 Quote | Opinions | Options
Dec '17 (CLZ17) 50.94 +0.28 50.57 51.10 50.48 26148 50.66 06:27 Quote | Opinions | Options
Jan '18 (CLF18) 51.16 +0.26 50.92 51.29 50.70 6063 50.90 06:27 Quote | Opinions | Options
Feb '18 (CLG18) 51.31 +0.24 51.05 51.42 50.86 5063 51.07 06:27 Quote | Opinions | Options
Mar '18 (CLH18) 51.39 +0.21 51.22 51.52 50.96 7531 51.18 06:27 Quote | Opinions | Options
Apr '18 (CLJ18) 51.50 +0.27 51.18 51.50 51.07 3970 51.23 05:32 Quote | Opinions | Options
May '18 (CLK18) 51.54 +0.30 51.31 51.54 51.31 2283 51.24 06:06 Quote | Opinions | Options
Jun '18 (CLM18) 51.40 +0.17 51.19 51.54 51.01 7208 51.23 06:21 Quote | Opinions | Options
Jul '18 (CLN18) 51.20s -0.33 51.43 51.74 50.90 2286 51.53 09/18/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.43 +0.26 51.17 51.43 51.16 2233 51.17 04:43 Quote | Opinions | Options
Sep '18 (CLU18) 51.36 +0.21 51.08 51.36 51.08 1790 51.15 04:38 Quote | Opinions | Options
Oct '18 (CLV18) 51.13s -0.37 50.90 51.16 50.88 1302 51.50 09/18/17 Quote | Opinions | Options
Nov '18 (CLX18) 51.12s -0.36 0.00 51.12 51.12 1272 51.48 09/18/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.28 +0.16 51.14 51.42 50.92 5877 51.12 06:21 Quote | Opinions | Options
Jan '19 (CLF19) 51.08s -0.35 0.00 51.08 51.08 808 51.43 09/18/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.05s -0.35 0.00 51.05 51.05 729 51.40 09/18/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.02s -0.34 0.00 51.02 51.02 899 51.36 09/18/17 Quote | Opinions | Options
Apr '19 (CLJ19) 51.00s -0.34 0.00 51.00 50.92 144 51.34 09/18/17 Quote | Opinions | Options
May '19 (CLK19) 50.98s -0.34 0.00 50.98 50.95 222 51.32 09/18/17 Quote | Opinions | Options
Jun '19 (CLM19) 51.13 +0.15 50.86 51.26 50.86 551 50.98 06:21 Quote | Opinions | Options
Jul '19 (CLN19) 50.95s -0.34 0.00 50.95 50.95 0 51.29 09/18/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.93s -0.34 0.00 50.93 50.93 12 51.27 09/18/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.91s -0.34 0.00 50.91 50.91 18 51.25 09/18/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.91s -0.34 0.00 50.91 50.91 6 51.25 09/18/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.93s -0.35 0.00 50.93 50.93 20 51.28 09/18/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.06 +0.11 50.91 51.22 50.76 608 50.95 06:21 Quote | Opinions | Options
Jan '20 (CLF20) 50.92s -0.36 0.00 50.92 50.92 16 51.28 09/18/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.91s -0.36 0.00 50.91 50.91 0 51.27 09/18/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.90s -0.37 0.00 50.90 50.90 12 51.27 09/18/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.89s -0.38 0.00 50.89 50.89 0 51.27 09/18/17 Quote | Opinions | Options
May '20 (CLK20) 50.89s -0.38 0.00 50.89 50.89 0 51.27 09/18/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.91s -0.38 50.90 50.91 50.90 179 51.29 09/18/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.89s -0.38 0.00 50.89 50.89 0 51.27 09/18/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.89s -0.39 0.00 50.89 50.89 0 51.28 09/18/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.90s -0.40 0.00 50.90 50.90 0 51.30 09/18/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.92s -0.40 0.00 50.92 50.92 0 51.32 09/18/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.95s -0.41 0.00 50.95 50.95 0 51.36 09/18/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.25 +0.24 51.17 51.25 51.09 47 51.01 04:46 Quote | Opinions | Options
Jan '21 (CLF21) 50.99s -0.43 0.00 50.99 50.99 0 51.42 09/18/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.99s -0.44 0.00 50.99 50.99 0 51.43 09/18/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.01s -0.44 0.00 51.01 51.01 0 51.45 09/18/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.03s -0.45 0.00 51.03 51.03 0 51.48 09/18/17 Quote | Opinions | Options
May '21 (CLK21) 51.07s -0.45 0.00 51.07 51.07 0 51.52 09/18/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.14s -0.45 0.00 51.14 51.14 0 51.59 09/18/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.13s -0.46 0.00 51.13 51.13 0 51.59 09/18/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.15s -0.46 0.00 51.15 51.15 0 51.61 09/18/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.19s -0.46 0.00 51.19 51.19 0 51.65 09/18/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.25s -0.46 0.00 51.25 51.25 0 51.71 09/18/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.32s -0.47 0.00 51.32 51.32 0 51.79 09/18/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.42s -0.47 0.00 51.42 51.42 54 51.89 09/18/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.43s -0.47 0.00 51.43 51.43 0 51.90 09/18/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.45s -0.48 0.00 51.45 51.45 0 51.93 09/18/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.49s -0.48 0.00 51.49 51.49 0 51.97 09/18/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.55s -0.48 0.00 51.55 51.55 0 52.03 09/18/17 Quote | Opinions | Options
May '22 (CLK22) 51.62s -0.48 0.00 51.62 51.62 0 52.10 09/18/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.72s -0.48 0.00 51.72 51.72 0 52.20 09/18/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.74s -0.48 0.00 51.74 51.74 0 52.22 09/18/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.78s -0.48 0.00 51.78 51.78 0 52.26 09/18/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.83s -0.49 0.00 51.83 51.83 0 52.32 09/18/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.90s -0.49 0.00 51.90 51.90 0 52.39 09/18/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.98s -0.50 0.00 51.98 51.98 0 52.48 09/18/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.09s -0.50 0.00 52.09 52.09 0 52.59 09/18/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.52s -0.50 0.00 52.52 52.52 0 53.02 09/18/17 Quote | Opinions | Options
Dec '23 (CLZ23) 53.00s -0.50 0.00 53.00 53.00 0 53.50 09/18/17 Quote | Opinions | Options
Jun '24 (CLM24) 53.45s -0.50 0.00 53.45 53.45 0 53.95 09/18/17 Quote | Opinions | Options
Dec '24 (CLZ24) 53.92s -0.50 0.00 53.92 53.92 0 54.42 09/18/17 Quote | Opinions | Options
Jun '25 (CLM25) 54.27s -0.50 0.00 54.27 54.27 0 54.77 09/18/17 Quote | Opinions | Options
Dec '25 (CLZ25) 54.62s -0.50 0.00 54.62 54.62 0 55.12 09/18/17 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 1 hr 4 mins ago

Grain markets await the next news story to move prices as US harvest reports officially begin.
 
Nick Mastrandrea - Inside Futures - Tue Sep 19, 3:31AM CDT

Yesterday the markets moved higher with limited economic news to speak of. Can this change today? Read on to learn more...
 
Azeez Mustapha - Inside Futures - Mon Sep 18, 9:22PM CDT

The USD/JPY went further upwards on Monday, now around the price level at 111.50. The supply levels at 112.00 and 112.50 could be targeted soon. However, it is expected that price would come down before the end of the week, owing to a bearish outlook on JPY pairs for
 
Bob Hunt - Inside Futures - Mon Sep 18, 5:55PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 

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