Commodity Prices for Crude Oil WTI
Delayed Futures - 05:51 - 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) 52.66 +0.54 52.20 52.87 52.13 85693 52.12 05:51 Quote | Opinions | Options
Apr '17 (CLJ17) 53.38 +0.54 52.96 53.58 52.84 8043 52.84 05:51 Quote | Opinions | Options
May '17 (CLK17) 53.98 +0.48 53.65 54.21 53.49 1871 53.50 05:46 Quote | Opinions | Options
Jun '17 (CLM17) 54.53 +0.48 54.20 54.75 54.04 2524 54.05 05:41 Quote | Opinions | Options
Jul '17 (CLN17) 55.00 +0.55 54.60 55.10 54.48 435 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) 55.37 +0.42 55.05 55.50 54.98 424 54.95 05:43 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) 55.50 +0.42 55.28 55.71 55.03 2358 55.08 05:49 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 55.04 734 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 1560 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

Murali Sarma - Inside Futures - 2 hrs 15 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 32 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...
 
Leslie Burton - Inside Futures - Thu Jan 19, 3:13PM CST

RBOB Gasoline (April 2017)
 
Phil Flynn - Inside Futures - Thu Jan 19, 8:45AM CST

The American Petroleum Institute (API) reported another massive 5.04 million barrel drop in crude oil supply, stirring talk of oil market rebalancing. Yet an even bigger 9.75 million-barrel increase in gasoline supply is tempering market excitement. This comes as the OPEC Secretary General has...
 

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