Commodity Prices for Crude Oil WTI
Delayed Futures - 23:00 - Sunday, December 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) 57.30s +0.31 0.00 57.30 57.30 0 56.99 12/15/17 Quote | Opinions | Options
Jan '18 (CLF18) 57.39 +0.09 57.37 57.44 57.31 4080 57.30 23:00 Quote | Opinions | Options
Feb '18 (CLG18) 57.41 +0.08 57.40 57.45 57.34 14091 57.33 23:00 Quote | Opinions | Options
Mar '18 (CLH18) 57.31 +0.07 57.32 57.36 57.24 1266 57.24 23:00 Quote | Opinions | Options
Apr '18 (CLJ18) 57.18 +0.06 57.18 57.22 57.13 312 57.12 22:55 Quote | Opinions | Options
May '18 (CLK18) 57.03 +0.06 57.03 57.03 56.98 233 56.97 20:12 Quote | Opinions | Options
Jun '18 (CLM18) 56.83 +0.06 56.82 56.86 56.79 287 56.77 22:33 Quote | Opinions | Options
Jul '18 (CLN18) 56.58 +0.08 56.58 56.58 56.58 33 56.50 17:25 Quote | Opinions | Options
Aug '18 (CLQ18) 56.24 +0.03 56.24 56.24 56.24 23 56.21 19:35 Quote | Opinions | Options
Sep '18 (CLU18) 55.90s +0.10 55.85 56.04 55.57 11140 55.80 12/15/17 Quote | Opinions | Options
Oct '18 (CLV18) 55.61s +0.11 55.67 55.72 55.38 5587 55.50 12/15/17 Quote | Opinions | Options
Nov '18 (CLX18) 55.31s +0.10 55.33 55.45 54.95 8752 55.21 12/15/17 Quote | Opinions | Options
Dec '18 (CLZ18) 55.07 +0.03 55.11 55.13 55.05 462 55.04 22:33 Quote | Opinions | Options
Jan '19 (CLF19) 54.76s +0.11 54.71 54.90 54.17 46367 54.65 12/15/17 Quote | Opinions | Options
Feb '19 (CLG19) 54.47s +0.11 0.00 54.47 54.47 12786 54.36 12/15/17 Quote | Opinions | Options
Mar '19 (CLH19) 54.21s +0.12 0.00 54.21 54.21 9981 54.09 12/15/17 Quote | Opinions | Options
Apr '19 (CLJ19) 53.96s +0.11 0.00 53.96 53.96 1040 53.85 12/15/17 Quote | Opinions | Options
May '19 (CLK19) 53.73s +0.11 0.00 53.73 53.73 688 53.62 12/15/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.54 +0.02 53.58 53.58 53.54 46 53.52 19:48 Quote | Opinions | Options
Jul '19 (CLN19) 53.28s +0.10 0.00 53.28 53.28 376 53.18 12/15/17 Quote | Opinions | Options
Aug '19 (CLQ19) 53.07s +0.10 0.00 53.07 53.07 197 52.97 12/15/17 Quote | Opinions | Options
Sep '19 (CLU19) 52.88s +0.09 0.00 52.88 52.88 380 52.79 12/15/17 Quote | Opinions | Options
Oct '19 (CLV19) 52.71s +0.07 0.00 52.71 52.71 1338 52.64 12/15/17 Quote | Opinions | Options
Nov '19 (CLX19) 52.57s +0.05 0.00 52.57 52.57 2558 52.52 12/15/17 Quote | Opinions | Options
Dec '19 (CLZ19) 52.44 -0.03 52.50 52.50 52.44 60 52.47 22:34 Quote | Opinions | Options
Jan '20 (CLF20) 52.29s +0.02 0.00 52.29 52.29 794 52.27 12/15/17 Quote | Opinions | Options
Feb '20 (CLG20) 52.14s +0.02 0.00 52.14 52.14 960 52.12 12/15/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.98s +0.03 0.00 51.98 51.98 1279 51.95 12/15/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.82s +0.04 0.00 51.82 51.82 0 51.78 12/15/17 Quote | Opinions | Options
May '20 (CLK20) 51.67s +0.05 0.00 51.67 51.67 0 51.62 12/15/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.53s +0.03 51.66 51.66 50.88 725 51.50 12/15/17 Quote | Opinions | Options
Jul '20 (CLN20) 51.39s +0.05 0.00 51.39 51.39 0 51.34 12/15/17 Quote | Opinions | Options
Aug '20 (CLQ20) 51.26s +0.04 0.00 51.26 51.26 0 51.22 12/15/17 Quote | Opinions | Options
Sep '20 (CLU20) 51.15s +0.02 0.00 51.15 51.15 0 51.13 12/15/17 Quote | Opinions | Options
Oct '20 (CLV20) 51.07s +0.02 0.00 51.07 51.07 0 51.05 12/15/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.97s +0.01 0.00 50.97 50.97 0 50.96 12/15/17 Quote | Opinions | Options
Dec '20 (CLZ20) 50.89s +0.01 50.97 51.04 50.20 5334 50.88 12/15/17 Quote | Opinions | Options
Jan '21 (CLF21) 50.76s +0.01 0.00 50.76 50.76 21 50.75 12/15/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.64s +0.01 0.00 50.64 50.64 0 50.63 12/15/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.54s unch 0.00 50.54 50.54 0 50.54 12/15/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.46s -0.01 0.00 50.46 50.46 0 50.47 12/15/17 Quote | Opinions | Options
May '21 (CLK21) 50.36s -0.03 0.00 50.36 50.36 0 50.39 12/15/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.29s -0.03 0.00 50.29 50.29 0 50.32 12/15/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.17s -0.04 0.00 50.17 50.17 0 50.21 12/15/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.14s -0.05 0.00 50.14 50.14 0 50.19 12/15/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.07s -0.06 0.00 50.07 50.07 0 50.13 12/15/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.99s -0.07 0.00 49.99 49.99 0 50.06 12/15/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.93s -0.08 0.00 49.93 49.93 0 50.01 12/15/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.89s -0.08 49.72 49.89 49.30 1192 49.97 12/15/17 Quote | Opinions | Options
Jan '22 (CLF22) 49.81s -0.09 0.00 49.81 49.81 0 49.90 12/15/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.76s -0.10 0.00 49.76 49.76 0 49.86 12/15/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.76s -0.10 0.00 49.76 49.76 0 49.86 12/15/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.73s -0.11 0.00 49.73 49.73 0 49.84 12/15/17 Quote | Opinions | Options
May '22 (CLK22) 49.70s -0.11 0.00 49.70 49.70 0 49.81 12/15/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.67s -0.12 0.00 49.67 49.67 0 49.79 12/15/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.60s -0.13 0.00 49.60 49.60 0 49.73 12/15/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.63s -0.14 0.00 49.63 49.63 0 49.77 12/15/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.67s -0.15 0.00 49.67 49.67 0 49.82 12/15/17 Quote | Opinions | Options
Oct '22 (CLV22) 49.63s -0.17 0.00 49.63 49.63 0 49.80 12/15/17 Quote | Opinions | Options
Nov '22 (CLX22) 49.61s -0.18 0.00 49.61 49.61 0 49.79 12/15/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.60s -0.19 49.71 49.71 49.01 402 49.79 12/15/17 Quote | Opinions | Options
Jan '23 (CLF23) 49.61s -0.20 0.00 49.61 49.61 0 49.81 12/15/17 Quote | Opinions | Options
Feb '23 (CLG23) 49.55s -0.20 0.00 49.55 49.55 0 49.75 12/15/17 Quote | Opinions | Options
Mar '23 (CLH23) 49.58s -0.21 0.00 49.58 49.58 0 49.79 12/15/17 Quote | Opinions | Options
Apr '23 (CLJ23) 49.56s -0.22 0.00 49.56 49.56 0 49.78 12/15/17 Quote | Opinions | Options
May '23 (CLK23) 49.52s -0.23 0.00 49.52 49.52 0 49.75 12/15/17 Quote | Opinions | Options
Jun '23 (CLM23) 49.53s -0.23 0.00 49.53 49.53 0 49.76 12/15/17 Quote | Opinions | Options
Jul '23 (CLN23) 49.54s -0.24 0.00 49.54 49.54 0 49.78 12/15/17 Quote | Opinions | Options
Aug '23 (CLQ23) 49.50s -0.25 0.00 49.50 49.50 0 49.75 12/15/17 Quote | Opinions | Options
Sep '23 (CLU23) 49.54s -0.26 0.00 49.54 49.54 0 49.80 12/15/17 Quote | Opinions | Options
Oct '23 (CLV23) 49.55s -0.26 0.00 49.55 49.55 0 49.81 12/15/17 Quote | Opinions | Options
Nov '23 (CLX23) 49.52s -0.27 0.00 49.52 49.52 0 49.79 12/15/17 Quote | Opinions | Options
Dec '23 (CLZ23) 49.57s -0.28 49.51 49.57 49.51 5 49.85 12/15/17 Quote | Opinions | Options
Jun '24 (CLM24) 49.72s -0.28 0.00 49.72 49.72 0 50.00 12/15/17 Quote | Opinions | Options
Dec '24 (CLZ24) 49.87s -0.31 0.00 49.87 49.87 2 50.18 12/15/17 Quote | Opinions | Options
Jun '25 (CLM25) 50.07s -0.35 0.00 50.07 50.07 0 50.42 12/15/17 Quote | Opinions | Options
Dec '25 (CLZ25) 50.27s -0.35 50.00 50.27 50.00 2 50.62 12/15/17 Quote | Opinions | Options
Jun '26 (CLM26) 50.47s -0.35 0.00 50.47 50.47 0 50.82 12/15/17 Quote | Opinions | Options
Dec '26 (CLZ26) 50.67s -0.35 0.00 50.67 50.67 0 51.02 12/15/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bill Baruch - Inside Futures - Sun Dec 17, 4:03PM CST

Tax-reform, Bitcoin, inflation data and the BoJ... we got it all covered to help you start your week right.
 
Michael Seery - Inside Futures - Fri Dec 15, 3:52PM CST

Have Patience...
 
Daniel D. Burke - Inside Futures - Fri Dec 15, 10:44AM CST

FAST PULLBACK
 
Bill Baruch - Inside Futures - Fri Dec 15, 7:41AM CST

Its quad witching day and the S&P is coming off key support perfectly into this morning. Gold is making a strong push towards resistance.
 

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