Commodity Prices for Crude Oil WTI
Delayed Futures - 13:28 - Tuesday, October 17th
[ 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) 51.86s +0.42 0.00 51.86 51.86 0 51.44 10/16/17 Quote | Opinions | Options
Nov '17 (CLX17) 51.85 -0.02 51.93 52.25 51.21 395584 51.87 13:27 Quote | Opinions | Options
Dec '17 (CLZ17) 52.08 -0.06 52.20 52.51 51.48 428423 52.14 13:27 Quote | Opinions | Options
Jan '18 (CLF18) 52.24 -0.10 52.40 52.69 51.67 66799 52.34 13:27 Quote | Opinions | Options
Feb '18 (CLG18) 52.36 -0.13 52.50 52.79 51.84 29152 52.49 13:27 Quote | Opinions | Options
Mar '18 (CLH18) 52.42 -0.17 52.58 52.88 51.90 28900 52.59 13:27 Quote | Opinions | Options
Apr '18 (CLJ18) 52.31 -0.32 52.50 52.85 51.99 9748 52.63 12:54 Quote | Opinions | Options
May '18 (CLK18) 52.40 -0.22 52.49 52.87 52.05 6638 52.62 13:27 Quote | Opinions | Options
Jun '18 (CLM18) 52.32 -0.25 52.45 52.82 51.88 27120 52.57 13:27 Quote | Opinions | Options
Jul '18 (CLN18) 52.11 -0.36 52.25 52.61 51.91 3203 52.47 13:16 Quote | Opinions | Options
Aug '18 (CLQ18) 51.91 -0.45 52.23 52.49 51.76 1376 52.36 12:10 Quote | Opinions | Options
Sep '18 (CLU18) 51.97 -0.28 52.18 52.43 51.68 3869 52.25 13:22 Quote | Opinions | Options
Oct '18 (CLV18) 51.84 -0.30 52.08 52.26 51.51 1302 52.14 13:22 Quote | Opinions | Options
Nov '18 (CLX18) 52.04s +0.19 52.60 52.60 51.50 2575 51.85 10/16/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.65 -0.29 51.85 52.14 51.32 35105 51.94 13:27 Quote | Opinions | Options
Jan '19 (CLF19) 51.79 unch 51.79 51.79 51.79 1015 51.79 13:21 Quote | Opinions | Options
Feb '19 (CLG19) 51.65s +0.12 51.99 51.99 51.65 782 51.53 10/16/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.52s +0.11 0.00 51.52 51.52 2643 51.41 10/16/17 Quote | Opinions | Options
Apr '19 (CLJ19) 51.38 -0.03 51.39 51.39 51.38 392 51.41 09:27 Quote | Opinions | Options
May '19 (CLK19) 51.29s +0.08 0.00 51.29 51.29 952 51.21 10/16/17 Quote | Opinions | Options
Jun '19 (CLM19) 50.86 -0.35 51.05 51.35 50.70 2440 51.21 13:20 Quote | Opinions | Options
Jul '19 (CLN19) 51.08s +0.04 51.17 51.17 51.08 395 51.04 10/16/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.97s +0.03 0.00 50.97 50.97 144 50.94 10/16/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.86s +0.01 0.00 50.86 50.86 452 50.85 10/16/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.78s unch 50.75 50.78 50.64 378 50.78 10/16/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.72s -0.01 0.00 50.72 50.72 1240 50.73 10/16/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.35 -0.33 50.55 50.82 50.26 4320 50.68 13:21 Quote | Opinions | Options
Jan '20 (CLF20) 50.59s -0.03 0.00 50.59 50.59 402 50.62 10/16/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.51s -0.04 0.00 50.51 50.51 3 50.55 10/16/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.43s -0.05 0.00 50.43 50.43 7 50.48 10/16/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.36s -0.06 0.00 50.36 50.36 0 50.42 10/16/17 Quote | Opinions | Options
May '20 (CLK20) 50.30s -0.07 0.00 50.30 50.30 0 50.37 10/16/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.26s -0.08 50.54 50.55 50.08 329 50.34 10/16/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.19s -0.09 0.00 50.19 50.19 0 50.28 10/16/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.14s -0.10 0.00 50.14 50.14 0 50.24 10/16/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.11s -0.11 0.00 50.11 50.11 0 50.22 10/16/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.09s -0.12 0.00 50.09 50.09 0 50.21 10/16/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.08s -0.13 0.00 50.08 50.08 10 50.21 10/16/17 Quote | Opinions | Options
Dec '20 (CLZ20) 49.72 -0.35 49.87 50.18 49.72 638 50.07 10:45 Quote | Opinions | Options
Jan '21 (CLF21) 50.01s -0.16 0.00 50.01 50.01 0 50.17 10/16/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.97s -0.17 0.00 49.97 49.97 0 50.14 10/16/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.94s -0.17 0.00 49.94 49.94 0 50.11 10/16/17 Quote | Opinions | Options
Apr '21 (CLJ21) 49.91s -0.18 0.00 49.91 49.91 0 50.09 10/16/17 Quote | Opinions | Options
May '21 (CLK21) 49.91s -0.19 0.00 49.91 49.91 0 50.10 10/16/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.93s -0.20 0.00 49.93 49.93 0 50.13 10/16/17 Quote | Opinions | Options
Jul '21 (CLN21) 49.88s -0.21 0.00 49.88 49.88 0 50.09 10/16/17 Quote | Opinions | Options
Aug '21 (CLQ21) 49.85s -0.21 0.00 49.85 49.85 0 50.06 10/16/17 Quote | Opinions | Options
Sep '21 (CLU21) 49.83s -0.22 0.00 49.83 49.83 0 50.05 10/16/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.83s -0.22 0.00 49.83 49.83 0 50.05 10/16/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.85s -0.22 0.00 49.85 49.85 0 50.07 10/16/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.89s -0.23 50.20 50.20 49.70 372 50.12 10/16/17 Quote | Opinions | Options
Jan '22 (CLF22) 49.87s -0.23 0.00 49.87 49.87 0 50.10 10/16/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.87s -0.23 0.00 49.87 49.87 0 50.10 10/16/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.87s -0.23 0.00 49.87 49.87 0 50.10 10/16/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.88s -0.23 0.00 49.88 49.88 0 50.11 10/16/17 Quote | Opinions | Options
May '22 (CLK22) 49.92s -0.23 0.00 49.92 49.92 0 50.15 10/16/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.98s -0.23 0.00 49.98 49.98 0 50.21 10/16/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.96s -0.23 0.00 49.96 49.96 0 50.19 10/16/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.96s -0.23 0.00 49.96 49.96 0 50.19 10/16/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.98s -0.23 0.00 49.98 49.98 0 50.21 10/16/17 Quote | Opinions | Options
Oct '22 (CLV22) 50.01s -0.23 0.00 50.01 50.01 0 50.24 10/16/17 Quote | Opinions | Options
Nov '22 (CLX22) 50.07s -0.23 0.00 50.07 50.07 0 50.30 10/16/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.85 -0.30 49.95 49.95 49.85 21 50.15 10:40 Quote | Opinions | Options
Jun '23 (CLM23) 50.34s -0.23 0.00 50.34 50.34 0 50.57 10/16/17 Quote | Opinions | Options
Dec '23 (CLZ23) 50.61s -0.23 0.00 50.61 50.61 2 50.84 10/16/17 Quote | Opinions | Options
Jun '24 (CLM24) 50.84s -0.27 0.00 50.84 50.84 0 51.11 10/16/17 Quote | Opinions | Options
Dec '24 (CLZ24) 51.13s -0.31 0.00 51.13 51.13 0 51.44 10/16/17 Quote | Opinions | Options
Jun '25 (CLM25) 51.43s -0.31 0.00 51.43 51.43 0 51.74 10/16/17 Quote | Opinions | Options
Dec '25 (CLZ25) 51.73 unch 51.73 51.73 51.73 8 51.73 10:40 Quote | Opinions | Options

Futures Commentary and Analysis

Daniel D. Burke - Inside Futures - Tue Oct 17, 10:34AM CDT

NOWHERE BUT UP - PLAY THE TRUMP CARD
 
Bill Baruch - Inside Futures - Tue Oct 17, 8:10AM CDT

What is moving the markets as we start the second trading day of the week? These are a few of the things we are keeping an eye on.
 
Phil Flynn - Inside Futures - Tue Oct 17, 7:20AM CDT

Oil prices are on the rise as supply from Northern Iraq in the Kurdish territory have been reduced as tensions rise. We are also getting new threats from North Korea as UN envoy, Deputy ambassador Kim In-ryong tells general assembly that tensions with the U.S. “has reached the touch-and-go...
 
Nick Mastrandrea - Inside Futures - Tue Oct 17, 3:25AM CDT

Yesterday the markets moved higher based on good economic news. Can this continue today? Read on to learn more...
 

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