Commodity Prices for Crude Oil WTI
Delayed Futures - 10:18 - Monday, September 25th
[ 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) 50.68s +0.11 0.00 50.68 50.68 0 50.57 09/22/17 Quote | Opinions | Options
Nov '17 (CLX17) 51.72 +1.06 50.68 51.73 50.39 384093 50.66 10:18 Quote | Opinions | Options
Dec '17 (CLZ17) 52.02 +0.99 51.06 52.04 50.77 120448 51.03 10:18 Quote | Opinions | Options
Jan '18 (CLF18) 52.25 +0.94 51.31 52.25 51.06 32193 51.31 10:18 Quote | Opinions | Options
Feb '18 (CLG18) 52.32 +0.85 51.51 52.35 51.25 19017 51.47 10:18 Quote | Opinions | Options
Mar '18 (CLH18) 52.42 +0.86 51.54 52.42 51.35 25560 51.56 10:18 Quote | Opinions | Options
Apr '18 (CLJ18) 52.28 +0.68 51.55 52.28 51.39 9657 51.60 10:14 Quote | Opinions | Options
May '18 (CLK18) 52.30 +0.70 51.38 52.30 51.38 4750 51.60 10:15 Quote | Opinions | Options
Jun '18 (CLM18) 52.29 +0.71 51.52 52.33 51.34 30288 51.58 10:18 Quote | Opinions | Options
Jul '18 (CLN18) 51.97 +0.44 51.64 51.97 51.64 2944 51.53 08:53 Quote | Opinions | Options
Aug '18 (CLQ18) 52.16 +0.68 51.76 52.16 51.76 1562 51.48 10:18 Quote | Opinions | Options
Sep '18 (CLU18) 52.01 +0.56 51.37 52.01 51.23 5935 51.45 10:16 Quote | Opinions | Options
Oct '18 (CLV18) 51.99 +0.57 51.60 51.99 51.60 2962 51.42 10:18 Quote | Opinions | Options
Nov '18 (CLX18) 51.41s +0.05 0.00 51.41 51.41 291 51.36 09/22/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.93 +0.53 51.31 51.94 51.11 33943 51.40 10:18 Quote | Opinions | Options
Jan '19 (CLF19) 51.35s +0.06 0.00 51.35 51.35 195 51.29 09/22/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.30s +0.06 0.00 51.30 51.30 185 51.24 09/22/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.25s +0.06 0.00 51.25 51.25 437 51.19 09/22/17 Quote | Opinions | Options
Apr '19 (CLJ19) 51.21s +0.06 0.00 51.21 51.21 248 51.15 09/22/17 Quote | Opinions | Options
May '19 (CLK19) 51.17s +0.06 0.00 51.17 51.17 248 51.11 09/22/17 Quote | Opinions | Options
Jun '19 (CLM19) 51.48 +0.32 50.98 51.48 50.89 3352 51.16 10:17 Quote | Opinions | Options
Jul '19 (CLN19) 51.11s +0.06 50.95 51.11 50.87 161 51.05 09/22/17 Quote | Opinions | Options
Aug '19 (CLQ19) 51.07s +0.06 50.76 51.07 50.76 79 51.01 09/22/17 Quote | Opinions | Options
Sep '19 (CLU19) 51.03s +0.06 0.00 51.03 51.03 15 50.97 09/22/17 Quote | Opinions | Options
Oct '19 (CLV19) 51.01s +0.06 0.00 51.01 51.01 11 50.95 09/22/17 Quote | Opinions | Options
Nov '19 (CLX19) 51.00s +0.05 0.00 51.00 51.00 46 50.95 09/22/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.28 +0.27 50.86 51.28 50.71 5877 51.01 10:17 Quote | Opinions | Options
Jan '20 (CLF20) 50.96s +0.05 0.00 50.96 50.96 0 50.91 09/22/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.93s +0.05 0.00 50.93 50.93 0 50.88 09/22/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.91s +0.05 0.00 50.91 50.91 0 50.86 09/22/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.89s +0.05 0.00 50.89 50.89 0 50.84 09/22/17 Quote | Opinions | Options
May '20 (CLK20) 50.88s +0.05 0.00 50.88 50.88 0 50.83 09/22/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.95 +0.05 50.95 50.95 50.95 446 50.90 09:18 Quote | Opinions | Options
Jul '20 (CLN20) 50.87s +0.05 0.00 50.87 50.87 0 50.82 09/22/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.85s +0.05 0.00 50.85 50.85 0 50.80 09/22/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.85s +0.05 0.00 50.85 50.85 0 50.80 09/22/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.86s +0.05 0.00 50.86 50.86 0 50.81 09/22/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.88s +0.05 0.00 50.88 50.88 0 50.83 09/22/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.97 +0.04 50.90 51.03 50.87 1366 50.93 10:03 Quote | Opinions | Options
Jan '21 (CLF21) 50.90s +0.05 0.00 50.90 50.90 10 50.85 09/22/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.90s +0.05 0.00 50.90 50.90 0 50.85 09/22/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.90s +0.05 0.00 50.90 50.90 0 50.85 09/22/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.91s +0.04 0.00 50.91 50.91 0 50.87 09/22/17 Quote | Opinions | Options
May '21 (CLK21) 50.94s +0.04 0.00 50.94 50.94 0 50.90 09/22/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.99s +0.04 0.00 50.99 50.99 0 50.95 09/22/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.96s +0.04 0.00 50.96 50.96 0 50.92 09/22/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.96s +0.04 0.00 50.96 50.96 0 50.92 09/22/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.99s +0.04 0.00 50.99 50.99 0 50.95 09/22/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.03s +0.04 0.00 51.03 51.03 0 50.99 09/22/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.09s +0.04 0.00 51.09 51.09 0 51.05 09/22/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.11 -0.06 51.09 51.12 51.09 395 51.17 08:55 Quote | Opinions | Options
Jan '22 (CLF22) 51.17s +0.04 0.00 51.17 51.17 0 51.13 09/22/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.18s +0.04 0.00 51.18 51.18 0 51.14 09/22/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.21s +0.04 0.00 51.21 51.21 0 51.17 09/22/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.25s +0.04 0.00 51.25 51.25 0 51.21 09/22/17 Quote | Opinions | Options
May '22 (CLK22) 51.31s +0.04 0.00 51.31 51.31 0 51.27 09/22/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.39s +0.04 0.00 51.39 51.39 0 51.35 09/22/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.39s +0.04 0.00 51.39 51.39 0 51.35 09/22/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.41s +0.04 0.00 51.41 51.41 0 51.37 09/22/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.45s +0.04 0.00 51.45 51.45 0 51.41 09/22/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.51s +0.04 0.00 51.51 51.51 0 51.47 09/22/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.58s +0.04 0.00 51.58 51.58 0 51.54 09/22/17 Quote | Opinions | Options
Dec '22 (CLZ22) 51.67s +0.04 0.00 51.67 51.67 21 51.63 09/22/17 Quote | Opinions | Options
Jun '23 (CLM23) 52.01s +0.03 0.00 52.01 52.01 0 51.98 09/22/17 Quote | Opinions | Options
Dec '23 (CLZ23) 52.41s +0.03 52.50 52.50 52.25 18 52.38 09/22/17 Quote | Opinions | Options
Jun '24 (CLM24) 52.81s unch 0.00 52.81 52.81 0 52.81 09/22/17 Quote | Opinions | Options
Dec '24 (CLZ24) 53.25s -0.02 0.00 53.25 53.25 0 53.27 09/22/17 Quote | Opinions | Options
Jun '25 (CLM25) 53.60s -0.02 0.00 53.60 53.60 0 53.62 09/22/17 Quote | Opinions | Options
Dec '25 (CLZ25) 53.95s -0.02 0.00 53.95 53.95 0 53.97 09/22/17 Quote | Opinions | Options

Futures Commentary and Analysis

Patrizia Sowinski - Inside Futures - 19 mins ago

There are bearish conditions
 
Phil Flynn - Inside Futures - 2 hrs 33 mins ago

Brent crude is being driven higher as tight distillate supply in Europe and expectations of low U.S. exports of distillates are making the market look very tight going into winter. Distillate or Ultra Low sulfur diesel is the strongest petroleum market as strong global demand and the impact from...
 
Phil Flynn - Inside Futures - Fri Sep 22, 8:20AM CDT

As OPEC meets in Vienna,there is more evidence that the global oil market balance is underway, even as unbalanced North Korean Leader Kim Jong Un threatens to set off a hydrogen bomb. The oil market is waiting on OPEC and non-OPEC to give a signal about the future direction of oil production....
 
Nick Mastrandrea - Inside Futures - Fri Sep 22, 3:33AM CDT

Yesterday the markets fell based on geopolitical concerns. Will the same hold true today? Read on to learn more...
 

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