Commodity Prices for Crude Oil WTI
Delayed Futures - 06:47 - Thursday, November 23rd
[ 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) 57.89 -0.13 57.89 58.00 57.75 84774 58.02 06:47 Quote | Opinions | Options
Feb '18 (CLG18) 57.87 -0.15 57.88 58.00 57.74 8665 58.02 06:44 Quote | Opinions | Options
Mar '18 (CLH18) 57.81 -0.13 57.79 57.91 57.65 6430 57.94 06:43 Quote | Opinions | Options
Apr '18 (CLJ18) 57.64 -0.14 57.60 57.72 57.50 5646 57.78 06:46 Quote | Opinions | Options
May '18 (CLK18) 57.40 -0.15 57.41 57.47 57.23 2862 57.55 06:43 Quote | Opinions | Options
Jun '18 (CLM18) 57.09 -0.15 57.05 57.15 56.92 6432 57.24 06:43 Quote | Opinions | Options
Jul '18 (CLN18) 56.73 -0.15 56.68 56.75 56.57 2022 56.88 06:43 Quote | Opinions | Options
Aug '18 (CLQ18) 56.28 -0.22 56.28 56.28 56.28 3442 56.50 04:01 Quote | Opinions | Options
Sep '18 (CLU18) 56.01 -0.12 56.04 56.04 55.80 5621 56.13 06:43 Quote | Opinions | Options
Oct '18 (CLV18) 55.79s +0.53 55.49 55.91 55.32 16266 55.26 11/22/17 Quote | Opinions | Options
Nov '18 (CLX18) 55.31 -0.15 55.31 55.31 55.31 2380 55.46 06:43 Quote | Opinions | Options
Dec '18 (CLZ18) 55.10 -0.06 55.02 55.12 54.89 5061 55.16 06:39 Quote | Opinions | Options
Jan '19 (CLF19) 54.83s +0.56 0.00 54.83 54.83 4725 54.27 11/22/17 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) 53.36s +0.52 53.15 53.42 52.89 11715 52.84 11/22/17 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) 52.17 -0.05 52.11 52.17 52.00 430 52.22 06:19 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) 51.18s +0.44 50.72 51.26 50.72 654 50.74 11/22/17 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) 50.41s +0.33 50.17 50.60 49.97 3605 50.08 11/22/17 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

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.
 
Phil Flynn - Inside Futures - Wed Nov 22, 7:25AM CST

Business and users of oil that did not buy into the lower for longer talk are giving thanks this Thanksgiving for having hedged their oil, gasoline and diesel purchases. Suddenly, the oil glut that many had predicted would last forever has suddenly turned into a very tight market. Oil futures are...
 

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