Commodity Prices for Crude Oil WTI
Delayed Futures - 11:25 - Saturday, September 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) 50.68s +0.11 0.00 50.68 50.68 0 50.57 09/22/17 Quote | Opinions | Options
Nov '17 (CLX17) 50.66s +0.11 50.73 50.78 50.29 457522 50.55 09/22/17 Quote | Opinions | Options
Dec '17 (CLZ17) 51.03s +0.10 51.12 51.13 50.68 123440 50.93 09/22/17 Quote | Opinions | Options
Jan '18 (CLF18) 51.31s +0.10 51.34 51.39 50.96 46174 51.21 09/22/17 Quote | Opinions | Options
Feb '18 (CLG18) 51.47s +0.08 51.49 51.53 51.14 40019 51.39 09/22/17 Quote | Opinions | Options
Mar '18 (CLH18) 51.56s +0.07 51.59 51.60 51.26 37510 51.49 09/22/17 Quote | Opinions | Options
Apr '18 (CLJ18) 51.60s +0.06 51.61 51.65 51.31 10474 51.54 09/22/17 Quote | Opinions | Options
May '18 (CLK18) 51.60s +0.05 51.50 51.62 51.32 10342 51.55 09/22/17 Quote | Opinions | Options
Jun '18 (CLM18) 51.58s +0.05 51.51 51.62 51.25 29400 51.53 09/22/17 Quote | Opinions | Options
Jul '18 (CLN18) 51.53s +0.05 51.33 51.53 51.22 2571 51.48 09/22/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.48s +0.05 51.23 51.48 51.17 1078 51.43 09/22/17 Quote | Opinions | Options
Sep '18 (CLU18) 51.45s +0.05 51.44 51.47 51.20 3484 51.40 09/22/17 Quote | Opinions | Options
Oct '18 (CLV18) 51.42s +0.05 0.00 51.42 51.42 1026 51.37 09/22/17 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) 51.40s +0.05 51.31 51.44 51.06 34562 51.35 09/22/17 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) 51.16s +0.06 50.93 51.18 50.84 6335 51.10 09/22/17 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) 51.01s +0.05 50.85 51.06 50.65 4987 50.96 09/22/17 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) 50.90s +0.05 50.63 50.90 50.63 79 50.85 09/22/17 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) 50.93s +0.05 50.68 50.93 50.59 466 50.88 09/22/17 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) 51.17s +0.04 51.07 51.17 51.06 95 51.13 09/22/17 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

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...
 
Daniel D. Burke - Inside Futures - Thu Sep 21, 9:18AM CDT

MARGIN CALLS FORS THE LONGS
 
Nick Mastrandrea - Inside Futures - Thu Sep 21, 3:37AM CDT

The Fed didn't hike the FFR but left the door open to do so. How will this effect markets today? Read on to learn more...
 

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