Commodity Prices for Crude Oil WTI
Delayed Futures - 15:44 - Saturday, July 22nd
[ 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) 45.76s -1.19 0.00 45.76 45.76 0 46.95 07/21/17 Quote | Opinions | Options
Sep '17 (CLU17) 45.77s -1.15 46.91 47.21 45.54 743292 46.92 07/21/17 Quote | Opinions | Options
Oct '17 (CLV17) 45.95s -1.15 47.02 47.38 45.73 64393 47.10 07/21/17 Quote | Opinions | Options
Nov '17 (CLX17) 46.19s -1.15 47.32 47.61 45.97 25374 47.34 07/21/17 Quote | Opinions | Options
Dec '17 (CLZ17) 46.45s -1.15 47.58 47.88 46.22 52527 47.60 07/21/17 Quote | Opinions | Options
Jan '18 (CLF18) 46.69s -1.14 47.78 48.09 46.46 12747 47.83 07/21/17 Quote | Opinions | Options
Feb '18 (CLG18) 46.87s -1.13 47.97 48.24 46.63 8110 48.00 07/21/17 Quote | Opinions | Options
Mar '18 (CLH18) 47.02s -1.12 48.10 48.30 46.78 6480 48.14 07/21/17 Quote | Opinions | Options
Apr '18 (CLJ18) 47.14s -1.11 48.30 48.44 47.06 4073 48.25 07/21/17 Quote | Opinions | Options
May '18 (CLK18) 47.24s -1.09 48.29 48.53 47.18 3419 48.33 07/21/17 Quote | Opinions | Options
Jun '18 (CLM18) 47.34s -1.07 48.36 48.63 47.13 20234 48.41 07/21/17 Quote | Opinions | Options
Jul '18 (CLN18) 47.42s -1.05 48.29 48.54 47.28 3141 48.47 07/21/17 Quote | Opinions | Options
Aug '18 (CLQ18) 47.50s -1.04 0.00 48.58 47.48 1847 48.54 07/21/17 Quote | Opinions | Options
Sep '18 (CLU18) 47.59s -1.02 47.55 47.59 47.55 2822 48.61 07/21/17 Quote | Opinions | Options
Oct '18 (CLV18) 47.68s -1.01 0.00 47.68 47.68 1752 48.69 07/21/17 Quote | Opinions | Options
Nov '18 (CLX18) 47.78s -0.99 0.00 47.78 47.78 1994 48.77 07/21/17 Quote | Opinions | Options
Dec '18 (CLZ18) 47.90s -0.97 48.87 49.06 47.72 29278 48.87 07/21/17 Quote | Opinions | Options
Jan '19 (CLF19) 47.97s -0.95 0.00 47.97 47.97 2254 48.92 07/21/17 Quote | Opinions | Options
Feb '19 (CLG19) 48.04s -0.93 0.00 48.04 48.04 1278 48.97 07/21/17 Quote | Opinions | Options
Mar '19 (CLH19) 48.12s -0.91 0.00 48.12 48.12 1051 49.03 07/21/17 Quote | Opinions | Options
Apr '19 (CLJ19) 48.21s -0.90 0.00 48.21 48.21 319 49.11 07/21/17 Quote | Opinions | Options
May '19 (CLK19) 48.30s -0.88 0.00 48.30 48.30 272 49.18 07/21/17 Quote | Opinions | Options
Jun '19 (CLM19) 48.40s -0.87 49.15 49.15 48.28 1877 49.27 07/21/17 Quote | Opinions | Options
Jul '19 (CLN19) 48.46s -0.87 0.00 48.46 48.46 0 49.33 07/21/17 Quote | Opinions | Options
Aug '19 (CLQ19) 48.54s -0.86 0.00 48.54 48.54 1 49.40 07/21/17 Quote | Opinions | Options
Sep '19 (CLU19) 48.64s -0.85 0.00 48.64 48.64 1 49.49 07/21/17 Quote | Opinions | Options
Oct '19 (CLV19) 48.75s -0.84 0.00 48.75 48.75 0 49.59 07/21/17 Quote | Opinions | Options
Nov '19 (CLX19) 48.87s -0.83 0.00 48.87 48.87 10 49.70 07/21/17 Quote | Opinions | Options
Dec '19 (CLZ19) 49.00s -0.82 49.87 49.98 48.82 5445 49.82 07/21/17 Quote | Opinions | Options
Jan '20 (CLF20) 49.07s -0.81 0.00 49.07 49.07 0 49.88 07/21/17 Quote | Opinions | Options
Feb '20 (CLG20) 49.15s -0.80 0.00 49.15 49.15 0 49.95 07/21/17 Quote | Opinions | Options
Mar '20 (CLH20) 49.23s -0.79 0.00 49.23 49.23 0 50.02 07/21/17 Quote | Opinions | Options
Apr '20 (CLJ20) 49.33s -0.78 0.00 49.33 49.33 0 50.11 07/21/17 Quote | Opinions | Options
May '20 (CLK20) 49.44s -0.78 0.00 49.44 49.44 0 50.22 07/21/17 Quote | Opinions | Options
Jun '20 (CLM20) 49.57s -0.78 0.00 49.57 49.57 166 50.35 07/21/17 Quote | Opinions | Options
Jul '20 (CLN20) 49.64s -0.77 0.00 49.64 49.64 0 50.41 07/21/17 Quote | Opinions | Options
Aug '20 (CLQ20) 49.73s -0.77 0.00 49.73 49.73 0 50.50 07/21/17 Quote | Opinions | Options
Sep '20 (CLU20) 49.83s -0.77 0.00 49.83 49.83 0 50.60 07/21/17 Quote | Opinions | Options
Oct '20 (CLV20) 49.95s -0.77 0.00 49.95 49.95 0 50.72 07/21/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.10s -0.77 0.00 50.10 50.10 0 50.87 07/21/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.28s -0.77 50.96 50.96 50.16 1143 51.05 07/21/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.36s -0.77 0.00 50.36 50.36 0 51.13 07/21/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.46s -0.77 0.00 50.46 50.46 0 51.23 07/21/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.56s -0.77 0.00 50.56 50.56 0 51.33 07/21/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.68s -0.77 0.00 50.68 50.68 0 51.45 07/21/17 Quote | Opinions | Options
May '21 (CLK21) 50.81s -0.77 0.00 50.81 50.81 0 51.58 07/21/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.95s -0.77 0.00 50.95 50.95 0 51.72 07/21/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.02s -0.77 0.00 51.02 51.02 0 51.79 07/21/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.11s -0.77 0.00 51.11 51.11 0 51.88 07/21/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.22s -0.77 0.00 51.22 51.22 0 51.99 07/21/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.35s -0.77 0.00 51.35 51.35 0 52.12 07/21/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.51s -0.76 0.00 51.51 51.51 0 52.27 07/21/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.69s -0.76 0.00 51.69 51.69 10 52.45 07/21/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.75s -0.76 0.00 51.75 51.75 0 52.51 07/21/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.83s -0.76 0.00 51.83 51.83 0 52.59 07/21/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.92s -0.76 0.00 51.92 51.92 0 52.68 07/21/17 Quote | Opinions | Options
Apr '22 (CLJ22) 52.03s -0.76 0.00 52.03 52.03 0 52.79 07/21/17 Quote | Opinions | Options
May '22 (CLK22) 52.16s -0.76 0.00 52.16 52.16 0 52.92 07/21/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.31s -0.76 0.00 52.31 52.31 0 53.07 07/21/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.36s -0.76 0.00 52.36 52.36 0 53.12 07/21/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.44s -0.76 0.00 52.44 52.44 0 53.20 07/21/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.54s -0.76 0.00 52.54 52.54 0 53.30 07/21/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.67s -0.76 0.00 52.67 52.67 0 53.43 07/21/17 Quote | Opinions | Options
Nov '22 (CLX22) 52.82s -0.76 0.00 52.82 52.82 0 53.58 07/21/17 Quote | Opinions | Options
Dec '22 (CLZ22) 52.99s -0.76 0.00 52.99 52.99 0 53.75 07/21/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.48s -0.76 0.00 53.48 53.48 0 54.24 07/21/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.01s -0.76 0.00 54.01 54.01 0 54.77 07/21/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.40s -0.76 0.00 54.40 54.40 0 55.16 07/21/17 Quote | Opinions | Options
Dec '24 (CLZ24) 54.81s -0.76 0.00 54.81 54.81 0 55.57 07/21/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.11s -0.76 0.00 55.11 55.11 0 55.87 07/21/17 Quote | Opinions | Options
Dec '25 (CLZ25) 55.41s -0.76 0.00 55.41 55.41 0 56.17 07/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Jul 22, 2:27AM CDT

A Break Out Is Looming
 
Michael Seery - Inside Futures - Sat Jul 22, 2:25AM CDT

Is 300 coming
 
Bob Hunt - Inside Futures - Fri Jul 21, 6:51PM 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....
 
Tom Dosdall - Inside Futures - Fri Jul 21, 1:15PM CDT

This is a sample entry from Tom Dosdall’s newsletter, Technical Ag Knowledge, published on Friday, July 21, 2017. The stronger Real has been a helpful outside market for US farmers. Keep an eye on how it handles this resistance area… Try Technical Ag Knowledge for 60 Days Technical Ag...
 

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