Commodity Prices for Crude Oil WTI
Delayed Futures - 06:46 - Friday, November 24th
[ 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) 58.01s +1.17 0.00 58.01 58.01 0 56.84 11/22/17 Quote | Opinions | Options
Jan '18 (CLF18) 58.81 +0.79 57.89 58.91 57.75 303972 58.02 06:46 Quote | Opinions | Options
Feb '18 (CLG18) 58.77 +0.75 57.88 58.87 57.74 38333 58.02 06:46 Quote | Opinions | Options
Mar '18 (CLH18) 58.63 +0.69 57.79 58.72 57.65 24376 57.94 06:46 Quote | Opinions | Options
Apr '18 (CLJ18) 58.40 +0.62 57.60 58.50 57.50 16540 57.78 06:45 Quote | Opinions | Options
May '18 (CLK18) 58.09 +0.54 57.41 58.18 57.23 11307 57.55 06:46 Quote | Opinions | Options
Jun '18 (CLM18) 57.74 +0.50 57.05 57.82 56.92 22607 57.24 06:42 Quote | Opinions | Options
Jul '18 (CLN18) 57.36 +0.48 56.68 57.41 56.57 8500 56.88 06:41 Quote | Opinions | Options
Aug '18 (CLQ18) 56.97 +0.47 56.28 57.02 56.28 9173 56.50 06:42 Quote | Opinions | Options
Sep '18 (CLU18) 56.66 +0.53 56.04 56.68 55.80 12626 56.13 06:28 Quote | Opinions | Options
Oct '18 (CLV18) 56.21 +0.42 55.81 56.22 55.81 7655 55.79 03:00 Quote | Opinions | Options
Nov '18 (CLX18) 55.96 +0.50 55.31 55.99 55.31 5383 55.46 06:42 Quote | Opinions | Options
Dec '18 (CLZ18) 55.67 +0.51 55.02 55.71 54.89 18002 55.16 06:40 Quote | Opinions | Options
Jan '19 (CLF19) 54.60 -0.23 54.60 54.60 54.60 2462 54.83 06:43 Quote | Opinions | Options
Feb '19 (CLG19) 54.51s +0.56 0.00 54.51 54.51 5868 53.95 11/22/17 Quote | Opinions | Options
Mar '19 (CLH19) 54.19s +0.55 54.18 54.20 54.17 12945 53.64 11/22/17 Quote | Opinions | Options
Apr '19 (CLJ19) 53.89s +0.53 0.00 53.89 53.89 2187 53.36 11/22/17 Quote | Opinions | Options
May '19 (CLK19) 53.62s +0.53 0.00 53.62 53.62 1565 53.09 11/22/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.74 +0.38 53.44 53.79 53.44 2253 53.36 03:50 Quote | Opinions | Options
Jul '19 (CLN19) 53.10s +0.51 0.00 53.10 53.10 881 52.59 11/22/17 Quote | Opinions | Options
Aug '19 (CLQ19) 52.87s +0.50 0.00 52.87 52.87 325 52.37 11/22/17 Quote | Opinions | Options
Sep '19 (CLU19) 52.68s +0.51 0.00 52.68 52.68 615 52.17 11/22/17 Quote | Opinions | Options
Oct '19 (CLV19) 52.51s +0.51 52.37 52.51 52.37 483 52.00 11/22/17 Quote | Opinions | Options
Nov '19 (CLX19) 52.35s +0.51 0.00 52.35 52.35 854 51.84 11/22/17 Quote | Opinions | Options
Dec '19 (CLZ19) 52.64 +0.42 52.11 52.66 52.00 3369 52.22 06:27 Quote | Opinions | Options
Jan '20 (CLF20) 52.02s +0.49 0.00 52.02 52.02 356 51.53 11/22/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.84s +0.48 0.00 51.84 51.84 137 51.36 11/22/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.65s +0.46 0.00 51.65 51.65 975 51.19 11/22/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.49s +0.45 0.00 51.49 51.49 30 51.04 11/22/17 Quote | Opinions | Options
May '20 (CLK20) 51.33s +0.45 0.00 51.33 51.33 43 50.88 11/22/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.50 +0.32 51.29 51.50 51.29 27 51.18 01:52 Quote | Opinions | Options
Jul '20 (CLN20) 51.01s +0.43 0.00 51.01 51.01 15 50.58 11/22/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.89s +0.43 0.00 50.89 50.89 0 50.46 11/22/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.75s +0.39 0.00 50.75 50.75 139 50.36 11/22/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.64s +0.38 0.00 50.64 50.64 0 50.26 11/22/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.50s +0.33 0.00 50.50 50.50 0 50.17 11/22/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.52 +0.11 50.49 50.55 50.49 349 50.41 06:40 Quote | Opinions | Options
Jan '21 (CLF21) 50.27s +0.33 0.00 50.27 50.27 0 49.94 11/22/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.18s +0.30 0.00 50.18 50.18 0 49.88 11/22/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.11s +0.29 0.00 50.11 50.11 0 49.82 11/22/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.03s +0.27 0.00 50.03 50.03 0 49.76 11/22/17 Quote | Opinions | Options
May '21 (CLK21) 49.91s +0.23 0.00 49.91 49.91 0 49.68 11/22/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.83s +0.21 0.00 49.83 49.83 13 49.62 11/22/17 Quote | Opinions | Options
Jul '21 (CLN21) 49.74s +0.19 0.00 49.74 49.74 0 49.55 11/22/17 Quote | Opinions | Options
Aug '21 (CLQ21) 49.70s +0.19 0.00 49.70 49.70 0 49.51 11/22/17 Quote | Opinions | Options
Sep '21 (CLU21) 49.60s +0.18 0.00 49.60 49.60 0 49.42 11/22/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.55s +0.17 0.00 49.55 49.55 0 49.38 11/22/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.50s +0.16 0.00 49.50 49.50 0 49.34 11/22/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.46s +0.15 49.75 49.75 49.35 603 49.31 11/22/17 Quote | Opinions | Options
Jan '22 (CLF22) 49.40s +0.14 0.00 49.40 49.40 0 49.26 11/22/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.37s +0.13 0.00 49.37 49.37 0 49.24 11/22/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.37s +0.12 0.00 49.37 49.37 0 49.25 11/22/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.38s +0.12 0.00 49.38 49.38 0 49.26 11/22/17 Quote | Opinions | Options
May '22 (CLK22) 49.35s +0.11 0.00 49.35 49.35 0 49.24 11/22/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.33s +0.10 0.00 49.33 49.33 0 49.23 11/22/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.30s +0.09 0.00 49.30 49.30 0 49.21 11/22/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.33s +0.08 0.00 49.33 49.33 0 49.25 11/22/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.37s +0.08 0.00 49.37 49.37 0 49.29 11/22/17 Quote | Opinions | Options
Oct '22 (CLV22) 49.36s +0.07 0.00 49.36 49.36 0 49.29 11/22/17 Quote | Opinions | Options
Nov '22 (CLX22) 49.36s +0.06 0.00 49.36 49.36 0 49.30 11/22/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.36s +0.05 49.26 49.36 49.26 86 49.31 11/22/17 Quote | Opinions | Options
Jan '23 (CLF23) 49.38s +0.04 0.00 49.38 49.38 0 49.34 11/22/17 Quote | Opinions | Options
Feb '23 (CLG23) 49.39s +0.03 0.00 49.39 49.39 0 49.36 11/22/17 Quote | Opinions | Options
Mar '23 (CLH23) 49.42s +0.03 0.00 49.42 49.42 0 49.39 11/22/17 Quote | Opinions | Options
Apr '23 (CLJ23) 49.44s +0.02 0.00 49.44 49.44 0 49.42 11/22/17 Quote | Opinions | Options
May '23 (CLK23) 49.45s +0.01 0.00 49.45 49.45 0 49.44 11/22/17 Quote | Opinions | Options
Jun '23 (CLM23) 49.47s unch 0.00 49.47 49.47 0 49.47 11/22/17 Quote | Opinions | Options
Jul '23 (CLN23) 49.49s -0.01 0.00 49.49 49.49 0 49.50 11/22/17 Quote | Opinions | Options
Aug '23 (CLQ23) 49.50s -0.02 0.00 49.50 49.50 0 49.52 11/22/17 Quote | Opinions | Options
Sep '23 (CLU23) 49.53s -0.02 0.00 49.53 49.53 0 49.55 11/22/17 Quote | Opinions | Options
Oct '23 (CLV23) 49.55s -0.03 0.00 49.55 49.55 0 49.58 11/22/17 Quote | Opinions | Options
Nov '23 (CLX23) 49.56s -0.04 0.00 49.56 49.56 0 49.60 11/22/17 Quote | Opinions | Options
Dec '23 (CLZ23) 49.58s -0.05 49.85 49.85 49.50 8 49.63 11/22/17 Quote | Opinions | Options
Jun '24 (CLM24) 49.78s -0.05 0.00 49.78 49.78 0 49.83 11/22/17 Quote | Opinions | Options
Dec '24 (CLZ24) 50.00s -0.05 50.00 50.00 50.00 1 50.05 11/22/17 Quote | Opinions | Options
Jun '25 (CLM25) 50.23s -0.05 0.00 50.23 50.23 0 50.28 11/22/17 Quote | Opinions | Options
Dec '25 (CLZ25) 50.43s -0.05 0.00 50.43 50.43 0 50.48 11/22/17 Quote | Opinions | Options
Jun '26 (CLM26) 50.63s -0.05 0.00 50.63 50.63 0 50.68 11/22/17 Quote | Opinions | Options
Dec '26 (CLZ26) 50.83s -0.05 0.00 50.83 50.83 0 50.88 11/22/17 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - Fri Nov 24, 3:54AM CST

On Wednesday the markets dropped with not too stellar economic news. Given that today is Black Friday, can that change? Read on to learn more...
 
Daniel D. Burke - Inside Futures - Wed Nov 22, 3:21PM CST

THIS LOOKS LIKE AN OLD FASHIONED TURKEY TROTT
 
Michael Seery - Inside Futures - Wed Nov 22, 9:24AM CST

Now looking to buy
 
Bill Baruch - Inside Futures - Wed Nov 22, 9:07AM CST

These are some of the things we are watching into the Thanksgiving break.
 

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