Commodity Prices for Crude Oil WTI
Delayed Futures - 06:33 - 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) 50.28 +0.37 49.91 50.42 49.78 16169 49.91 06:33 Quote | Opinions | Options
Nov '17 (CLX17) 50.67 +0.32 50.38 50.82 50.18 144864 50.35 06:33 Quote | Opinions | Options
Dec '17 (CLZ17) 50.96 +0.30 50.57 51.10 50.48 26800 50.66 06:33 Quote | Opinions | Options
Jan '18 (CLF18) 51.18 +0.28 50.92 51.29 50.70 6434 50.90 06:33 Quote | Opinions | Options
Feb '18 (CLG18) 51.33 +0.26 51.05 51.42 50.86 5376 51.07 06:31 Quote | Opinions | Options
Mar '18 (CLH18) 51.41 +0.23 51.22 51.52 50.96 7774 51.18 06:31 Quote | Opinions | Options
Apr '18 (CLJ18) 51.50 +0.27 51.18 51.50 51.07 4023 51.23 05:32 Quote | Opinions | Options
May '18 (CLK18) 51.54 +0.30 51.31 51.54 51.31 2324 51.24 06:06 Quote | Opinions | Options
Jun '18 (CLM18) 51.47 +0.24 51.19 51.54 51.01 7354 51.23 06:31 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) 51.36 +0.19 51.17 51.43 51.16 2249 51.17 06:27 Quote | Opinions | Options
Sep '18 (CLU18) 51.36 +0.21 51.08 51.36 51.08 2338 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) 51.34 +0.22 51.14 51.42 50.92 6094 51.12 06:33 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 50.86 583 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) 51.14 +0.19 50.91 51.22 50.76 648 50.95 06:31 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

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...
 
Daniel D. Burke - Inside Futures - Mon Sep 18, 5:14PM CDT

WATCHING LONG FUNDS SWEAT
 
Jason Rotman - Inside Futures - Mon Sep 18, 3:28PM CDT

Bonds May Fall Hard
 
Michael Seery - Inside Futures - Mon Sep 18, 11:31AM CDT

Bullish...
 

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