Commodity Prices for Crude Oil WTI
Delayed Futures - 10:09 - Wednesday, November 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) 56.84s +0.41 0.00 56.84 56.84 0 56.43 11/21/17 Quote | Opinions | Options
Jan '18 (CLF18) 57.72 +0.89 57.12 58.05 57.03 529417 56.83 10:09 Quote | Opinions | Options
Feb '18 (CLG18) 57.70 +0.78 57.26 58.03 57.10 174278 56.92 10:09 Quote | Opinions | Options
Mar '18 (CLH18) 57.61 +0.65 57.19 57.96 57.10 126559 56.96 10:09 Quote | Opinions | Options
Apr '18 (CLJ18) 57.49 +0.57 57.07 57.81 57.04 63556 56.92 10:08 Quote | Opinions | Options
May '18 (CLK18) 57.33 +0.53 56.91 57.61 56.91 37502 56.80 10:06 Quote | Opinions | Options
Jun '18 (CLM18) 57.01 +0.44 56.71 57.37 56.63 68387 56.57 10:09 Quote | Opinions | Options
Jul '18 (CLN18) 56.66 +0.37 56.33 57.00 56.33 12560 56.29 10:07 Quote | Opinions | Options
Aug '18 (CLQ18) 56.17 +0.22 55.97 56.64 55.97 13778 55.95 09:55 Quote | Opinions | Options
Sep '18 (CLU18) 55.84 +0.24 55.67 56.27 55.67 22658 55.60 09:54 Quote | Opinions | Options
Oct '18 (CLV18) 55.40 +0.14 55.49 55.91 55.36 10163 55.26 09:41 Quote | Opinions | Options
Nov '18 (CLX18) 55.10 +0.17 54.94 55.57 54.94 5171 54.93 09:56 Quote | Opinions | Options
Dec '18 (CLZ18) 54.95 +0.35 54.65 55.27 54.61 55458 54.60 10:08 Quote | Opinions | Options
Jan '19 (CLF19) 54.27s +0.06 54.69 54.69 54.27 2811 54.21 11/21/17 Quote | Opinions | Options
Feb '19 (CLG19) 53.95s +0.07 0.00 53.95 53.95 1362 53.88 11/21/17 Quote | Opinions | Options
Mar '19 (CLH19) 54.18 +0.54 54.18 54.20 54.18 9293 53.64 07:36 Quote | Opinions | Options
Apr '19 (CLJ19) 53.36s +0.07 0.00 53.36 53.36 3775 53.29 11/21/17 Quote | Opinions | Options
May '19 (CLK19) 53.09s +0.06 0.00 53.09 53.09 3688 53.03 11/21/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.10 +0.26 53.15 53.42 52.89 6960 52.84 10:01 Quote | Opinions | Options
Jul '19 (CLN19) 52.59s +0.05 0.00 52.59 52.59 267 52.54 11/21/17 Quote | Opinions | Options
Aug '19 (CLQ19) 52.37s +0.05 0.00 52.37 52.37 26 52.32 11/21/17 Quote | Opinions | Options
Sep '19 (CLU19) 52.17s +0.04 0.00 52.17 52.17 3587 52.13 11/21/17 Quote | Opinions | Options
Oct '19 (CLV19) 52.37 +0.37 52.37 52.37 52.37 114 52.00 09:04 Quote | Opinions | Options
Nov '19 (CLX19) 51.84s +0.02 0.00 51.84 51.84 869 51.82 11/21/17 Quote | Opinions | Options
Dec '19 (CLZ19) 52.04 +0.32 51.65 52.26 51.65 11000 51.72 10:08 Quote | Opinions | Options
Jan '20 (CLF20) 51.53s +0.03 0.00 51.53 51.53 243 51.50 11/21/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.36s +0.02 0.00 51.36 51.36 28 51.34 11/21/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.19s unch 0.00 51.19 51.19 386 51.19 11/21/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.04s -0.02 0.00 51.04 51.04 0 51.06 11/21/17 Quote | Opinions | Options
May '20 (CLK20) 50.88s -0.03 0.00 50.88 50.88 0 50.91 11/21/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.09 +0.35 50.72 51.26 50.72 234 50.74 09:18 Quote | Opinions | Options
Jul '20 (CLN20) 50.58s -0.05 0.00 50.58 50.58 0 50.63 11/21/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.46s -0.06 0.00 50.46 50.46 5 50.52 11/21/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.36s -0.09 0.00 50.36 50.36 13 50.45 11/21/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.26s -0.11 0.00 50.26 50.26 0 50.37 11/21/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.17s -0.11 0.00 50.17 50.17 0 50.28 11/21/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.28 +0.20 50.17 50.60 49.97 1567 50.08 10:07 Quote | Opinions | Options
Jan '21 (CLF21) 49.94s -0.15 0.00 49.94 49.94 0 50.09 11/21/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.88s -0.14 0.00 49.88 49.88 0 50.02 11/21/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.82s -0.15 0.00 49.82 49.82 0 49.97 11/21/17 Quote | Opinions | Options
Apr '21 (CLJ21) 49.76s -0.16 0.00 49.76 49.76 0 49.92 11/21/17 Quote | Opinions | Options
May '21 (CLK21) 49.68s -0.16 0.00 49.68 49.68 0 49.84 11/21/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.62s -0.17 0.00 49.62 49.62 7 49.79 11/21/17 Quote | Opinions | Options
Jul '21 (CLN21) 49.55s -0.18 0.00 49.55 49.55 0 49.73 11/21/17 Quote | Opinions | Options
Aug '21 (CLQ21) 49.51s -0.18 0.00 49.51 49.51 0 49.69 11/21/17 Quote | Opinions | Options
Sep '21 (CLU21) 49.42s -0.19 0.00 49.42 49.42 0 49.61 11/21/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.38s -0.20 0.00 49.38 49.38 0 49.58 11/21/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.34s -0.20 0.00 49.34 49.34 0 49.54 11/21/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.75 +0.44 49.75 49.75 49.75 356 49.31 07:50 Quote | Opinions | Options
Jan '22 (CLF22) 49.26s -0.22 0.00 49.26 49.26 0 49.48 11/21/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.24s -0.22 0.00 49.24 49.24 0 49.46 11/21/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.25s -0.23 0.00 49.25 49.25 0 49.48 11/21/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.26s -0.24 0.00 49.26 49.26 0 49.50 11/21/17 Quote | Opinions | Options
May '22 (CLK22) 49.24s -0.24 0.00 49.24 49.24 0 49.48 11/21/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.23s -0.25 0.00 49.23 49.23 0 49.48 11/21/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.21s -0.26 0.00 49.21 49.21 0 49.47 11/21/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.25s -0.26 0.00 49.25 49.25 0 49.51 11/21/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.29s -0.26 0.00 49.29 49.29 0 49.55 11/21/17 Quote | Opinions | Options
Oct '22 (CLV22) 49.29s -0.27 0.00 49.29 49.29 0 49.56 11/21/17 Quote | Opinions | Options
Nov '22 (CLX22) 49.30s -0.27 0.00 49.30 49.30 0 49.57 11/21/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.26 -0.05 49.26 49.26 49.26 52 49.31 10:07 Quote | Opinions | Options
Jan '23 (CLF23) 49.34s unch 0.00 49.34 49.34 0 0.00 11/21/17 Quote | Opinions | Options
Feb '23 (CLG23) 49.36s unch 0.00 49.36 49.36 0 0.00 11/21/17 Quote | Opinions | Options
Mar '23 (CLH23) 49.39s unch 0.00 49.39 49.39 0 0.00 11/21/17 Quote | Opinions | Options
Apr '23 (CLJ23) 49.42s unch 0.00 49.42 49.42 0 0.00 11/21/17 Quote | Opinions | Options
May '23 (CLK23) 49.44s unch 0.00 49.44 49.44 0 0.00 11/21/17 Quote | Opinions | Options
Jun '23 (CLM23) 49.47s -0.30 0.00 49.47 49.47 0 49.77 11/21/17 Quote | Opinions | Options
Jul '23 (CLN23) 49.50s unch 0.00 49.50 49.50 0 0.00 11/21/17 Quote | Opinions | Options
Aug '23 (CLQ23) 49.52s unch 0.00 49.52 49.52 0 0.00 11/21/17 Quote | Opinions | Options
Sep '23 (CLU23) 49.55s unch 0.00 49.55 49.55 0 0.00 11/21/17 Quote | Opinions | Options
Oct '23 (CLV23) 49.58s unch 0.00 49.58 49.58 0 0.00 11/21/17 Quote | Opinions | Options
Nov '23 (CLX23) 49.60s unch 0.00 49.60 49.60 0 0.00 11/21/17 Quote | Opinions | Options
Dec '23 (CLZ23) 49.85 +0.22 49.85 49.85 49.85 3 49.63 06:42 Quote | Opinions | Options
Jun '24 (CLM24) 49.83s -0.32 0.00 49.83 49.83 0 50.15 11/21/17 Quote | Opinions | Options
Dec '24 (CLZ24) 50.05s -0.32 0.00 50.05 50.05 0 50.37 11/21/17 Quote | Opinions | Options
Jun '25 (CLM25) 50.28s -0.32 0.00 50.28 50.28 0 50.60 11/21/17 Quote | Opinions | Options
Dec '25 (CLZ25) 50.48s -0.32 0.00 50.48 50.48 0 50.80 11/21/17 Quote | Opinions | Options
Jun '26 (CLM26) 50.68s unch 0.00 50.68 50.68 0 0.00 11/21/17 Quote | Opinions | Options
Dec '26 (CLZ26) 50.88s unch 0.00 50.88 50.88 0 0.00 11/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 54 mins ago

Now looking to buy
 
Bill Baruch - Inside Futures - 1 hr 11 mins ago

These are some of the things we are watching into the Thanksgiving break.
 
Phil Flynn - Inside Futures - 2 hrs 53 mins ago

Business and users of oil that did not buy into the lower for longer talk are giving thanks this Thanksgiving for having hedged their oil, gasoline and diesel purchases. Suddenly, the oil glut that many had predicted would last forever has suddenly turned into a very tight market. Oil futures are...
 
Nick Mastrandrea - Inside Futures - Wed Nov 22, 3:37AM CST

Yesterday the markets moved higher based on good economic news. Today we have 8 economic reports, most of which are major. Read on to learn more...
 

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