Commodity Prices for Crude Oil WTI
Delayed Futures - 21:18 - Tuesday, December 12th
[ 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) 57.13s -0.86 0.00 57.13 57.13 0 57.99 12/12/17 Quote | Opinions | Options
Jan '18 (CLF18) 57.55 +0.41 57.45 57.58 57.40 10476 57.14 21:18 Quote | Opinions | Options
Feb '18 (CLG18) 57.56 +0.40 57.43 57.59 57.42 2967 57.16 21:18 Quote | Opinions | Options
Mar '18 (CLH18) 57.50 +0.37 57.43 57.54 57.38 604 57.13 21:00 Quote | Opinions | Options
Apr '18 (CLJ18) 57.44 +0.36 57.36 57.46 57.33 172 57.08 20:13 Quote | Opinions | Options
May '18 (CLK18) 57.32 +0.35 57.23 57.34 57.22 190 56.97 21:05 Quote | Opinions | Options
Jun '18 (CLM18) 57.13 +0.35 57.02 57.16 57.02 170 56.78 21:04 Quote | Opinions | Options
Jul '18 (CLN18) 56.88 +0.35 56.75 56.89 56.75 19 56.53 20:49 Quote | Opinions | Options
Aug '18 (CLQ18) 56.25s -0.94 57.12 57.54 56.07 11996 57.19 12/12/17 Quote | Opinions | Options
Sep '18 (CLU18) 56.28 +0.32 56.18 56.29 56.18 23 55.96 20:49 Quote | Opinions | Options
Oct '18 (CLV18) 55.95 +0.28 55.94 55.95 55.94 12 55.67 19:21 Quote | Opinions | Options
Nov '18 (CLX18) 55.65 +0.27 55.65 55.65 55.65 8 55.38 17:44 Quote | Opinions | Options
Dec '18 (CLZ18) 55.39 +0.28 55.39 55.39 55.34 59 55.11 21:02 Quote | Opinions | Options
Jan '19 (CLF19) 54.82s -0.81 55.80 55.82 54.82 2950 55.63 12/12/17 Quote | Opinions | Options
Feb '19 (CLG19) 54.54s -0.79 55.50 55.52 54.54 1570 55.33 12/12/17 Quote | Opinions | Options
Mar '19 (CLH19) 54.29s -0.77 55.20 55.20 54.29 3607 55.06 12/12/17 Quote | Opinions | Options
Apr '19 (CLJ19) 54.06s -0.75 54.98 54.98 54.06 910 54.81 12/12/17 Quote | Opinions | Options
May '19 (CLK19) 53.84s -0.74 54.80 54.80 53.84 1417 54.58 12/12/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.64s -0.73 54.36 54.64 53.37 11963 54.37 12/12/17 Quote | Opinions | Options
Jul '19 (CLN19) 53.42s -0.72 0.00 53.42 53.42 1508 54.14 12/12/17 Quote | Opinions | Options
Aug '19 (CLQ19) 53.23s -0.70 0.00 53.23 53.23 134 53.93 12/12/17 Quote | Opinions | Options
Sep '19 (CLU19) 53.07s -0.69 0.00 53.07 53.07 538 53.76 12/12/17 Quote | Opinions | Options
Oct '19 (CLV19) 52.93s -0.68 0.00 52.93 52.93 585 53.61 12/12/17 Quote | Opinions | Options
Nov '19 (CLX19) 52.83s -0.67 0.00 52.83 52.83 1363 53.50 12/12/17 Quote | Opinions | Options
Dec '19 (CLZ19) 52.89 +0.14 52.89 52.89 52.89 18 52.75 19:56 Quote | Opinions | Options
Jan '20 (CLF20) 52.61s -0.64 0.00 52.61 52.61 601 53.25 12/12/17 Quote | Opinions | Options
Feb '20 (CLG20) 52.49s -0.63 0.00 52.49 52.49 48 53.12 12/12/17 Quote | Opinions | Options
Mar '20 (CLH20) 52.36s -0.62 0.00 52.36 52.36 50 52.98 12/12/17 Quote | Opinions | Options
Apr '20 (CLJ20) 52.26s -0.61 0.00 52.26 52.26 0 52.87 12/12/17 Quote | Opinions | Options
May '20 (CLK20) 52.11s -0.61 0.00 52.11 52.11 0 52.72 12/12/17 Quote | Opinions | Options
Jun '20 (CLM20) 52.00s -0.60 52.62 52.75 51.80 2048 52.60 12/12/17 Quote | Opinions | Options
Jul '20 (CLN20) 51.87s -0.59 0.00 51.87 51.87 5 52.46 12/12/17 Quote | Opinions | Options
Aug '20 (CLQ20) 51.81s -0.60 0.00 51.81 51.81 10 52.41 12/12/17 Quote | Opinions | Options
Sep '20 (CLU20) 51.74s -0.55 0.00 51.74 51.74 5 52.29 12/12/17 Quote | Opinions | Options
Oct '20 (CLV20) 51.67s -0.54 0.00 51.67 51.67 74 52.21 12/12/17 Quote | Opinions | Options
Nov '20 (CLX20) 51.61s -0.56 0.00 51.61 51.61 74 52.17 12/12/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.55s -0.54 52.23 52.29 51.31 3727 52.09 12/12/17 Quote | Opinions | Options
Jan '21 (CLF21) 51.42s -0.52 0.00 51.42 51.42 91 51.94 12/12/17 Quote | Opinions | Options
Feb '21 (CLG21) 51.33s -0.52 0.00 51.33 51.33 0 51.85 12/12/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.26s -0.53 0.00 51.26 51.26 300 51.79 12/12/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.22s -0.53 0.00 51.22 51.22 0 51.75 12/12/17 Quote | Opinions | Options
May '21 (CLK21) 51.17s -0.48 0.00 51.17 51.17 0 51.65 12/12/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.11s -0.46 0.00 51.11 51.11 2 51.57 12/12/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.01s -0.46 0.00 51.01 51.01 0 51.47 12/12/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.01s -0.45 0.00 51.01 51.01 0 51.46 12/12/17 Quote | Opinions | Options
Sep '21 (CLU21) 50.95s -0.45 0.00 50.95 50.95 0 51.40 12/12/17 Quote | Opinions | Options
Oct '21 (CLV21) 50.89s -0.45 0.00 50.89 50.89 0 51.34 12/12/17 Quote | Opinions | Options
Nov '21 (CLX21) 50.86s -0.44 0.00 50.86 50.86 0 51.30 12/12/17 Quote | Opinions | Options
Dec '21 (CLZ21) 50.83s -0.44 0.00 50.83 50.83 329 51.27 12/12/17 Quote | Opinions | Options
Jan '22 (CLF22) 50.78s -0.43 0.00 50.78 50.78 0 51.21 12/12/17 Quote | Opinions | Options
Feb '22 (CLG22) 50.75s -0.43 0.00 50.75 50.75 0 51.18 12/12/17 Quote | Opinions | Options
Mar '22 (CLH22) 50.76s -0.42 0.00 50.76 50.76 0 51.18 12/12/17 Quote | Opinions | Options
Apr '22 (CLJ22) 50.76s -0.41 0.00 50.76 50.76 0 51.17 12/12/17 Quote | Opinions | Options
May '22 (CLK22) 50.74s -0.41 0.00 50.74 50.74 0 51.15 12/12/17 Quote | Opinions | Options
Jun '22 (CLM22) 50.74s -0.40 0.00 50.74 50.74 0 51.14 12/12/17 Quote | Opinions | Options
Jul '22 (CLN22) 50.68s -0.39 0.00 50.68 50.68 0 51.07 12/12/17 Quote | Opinions | Options
Aug '22 (CLQ22) 50.71s -0.39 0.00 50.71 50.71 0 51.10 12/12/17 Quote | Opinions | Options
Sep '22 (CLU22) 50.76s -0.38 0.00 50.76 50.76 0 51.14 12/12/17 Quote | Opinions | Options
Oct '22 (CLV22) 50.74s -0.37 0.00 50.74 50.74 0 51.11 12/12/17 Quote | Opinions | Options
Nov '22 (CLX22) 50.72s -0.37 0.00 50.72 50.72 0 51.09 12/12/17 Quote | Opinions | Options
Dec '22 (CLZ22) 50.72s -0.36 50.80 50.80 50.72 19 51.08 12/12/17 Quote | Opinions | Options
Jan '23 (CLF23) 50.75s -0.36 0.00 50.75 50.75 0 51.11 12/12/17 Quote | Opinions | Options
Feb '23 (CLG23) 50.70s -0.36 0.00 50.70 50.70 0 51.06 12/12/17 Quote | Opinions | Options
Mar '23 (CLH23) 50.75s -0.36 0.00 50.75 50.75 0 51.11 12/12/17 Quote | Opinions | Options
Apr '23 (CLJ23) 50.75s -0.36 0.00 50.75 50.75 0 51.11 12/12/17 Quote | Opinions | Options
May '23 (CLK23) 50.73s -0.36 0.00 50.73 50.73 0 51.09 12/12/17 Quote | Opinions | Options
Jun '23 (CLM23) 50.74s -0.36 0.00 50.74 50.74 0 51.10 12/12/17 Quote | Opinions | Options
Jul '23 (CLN23) 50.75s -0.36 0.00 50.75 50.75 0 51.11 12/12/17 Quote | Opinions | Options
Aug '23 (CLQ23) 50.71s -0.36 0.00 50.71 50.71 0 51.07 12/12/17 Quote | Opinions | Options
Sep '23 (CLU23) 50.75s -0.36 0.00 50.75 50.75 0 51.11 12/12/17 Quote | Opinions | Options
Oct '23 (CLV23) 50.76s -0.36 0.00 50.76 50.76 0 51.12 12/12/17 Quote | Opinions | Options
Nov '23 (CLX23) 50.73s -0.36 0.00 50.73 50.73 0 51.09 12/12/17 Quote | Opinions | Options
Dec '23 (CLZ23) 50.78s -0.34 0.00 50.78 50.78 1 51.12 12/12/17 Quote | Opinions | Options
Jun '24 (CLM24) 50.93s -0.35 0.00 50.93 50.93 0 51.28 12/12/17 Quote | Opinions | Options
Dec '24 (CLZ24) 51.11s -0.36 0.00 51.11 51.11 0 51.47 12/12/17 Quote | Opinions | Options
Jun '25 (CLM25) 51.35s -0.35 0.00 51.35 51.35 0 51.70 12/12/17 Quote | Opinions | Options
Dec '25 (CLZ25) 51.55s -0.35 0.00 51.55 51.55 0 51.90 12/12/17 Quote | Opinions | Options
Jun '26 (CLM26) 51.75s -0.35 0.00 51.75 51.75 0 52.10 12/12/17 Quote | Opinions | Options
Dec '26 (CLZ26) 51.95s -0.35 0.00 51.95 51.95 0 52.30 12/12/17 Quote | Opinions | Options

Futures Commentary and Analysis

Alan R. Palmer - Inside Futures - Tue Dec 12, 1:16PM CST

markets performing consecutive relentless patterns currently. PLEJ, SIEH
 
Daniel D. Burke - Inside Futures - Tue Dec 12, 10:40AM CST

SELL 1239s till 12.30 Eastern Time
 
Bill Baruch - Inside Futures - Tue Dec 12, 9:37AM CST

The S&P is trying to close out above major three-star resistance and Crude Oil is higher ahead of inventories. What are we watching on these and others.
 
Phil Flynn - Inside Futures - Tue Dec 12, 8:05AM CST

Forties is down till Christmas, in the old North Sea, it will slow those oil flows into Scotland’s refineries. Christmas will find price hikes, all the way downstream. Forties is down till Christmas and the oil price will scream. Ho Ho Ho. A shut down of the major Forties pipeline, a major...
 

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