Commodity Prices for Crude Oil WTI
Delayed Futures - 08:11 - Monday, February 19th
[ 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) 61.75s +0.39 0.00 61.75 61.75 0 61.36 02/16/18 Quote | Opinions | Options
Mar '18 (CLH18) 62.25 +0.57 61.63 62.54 61.63 9026 61.68 08:10 Quote | Opinions | Options
Apr '18 (CLJ18) 62.12 +0.57 61.51 62.39 61.49 126226 61.55 08:11 Quote | Opinions | Options
May '18 (CLK18) 61.76 +0.56 61.18 62.01 61.16 22989 61.20 08:11 Quote | Opinions | Options
Jun '18 (CLM18) 61.28 +0.55 60.71 61.53 60.70 15768 60.73 08:11 Quote | Opinions | Options
Jul '18 (CLN18) 60.63 +0.44 60.32 60.96 60.32 6266 60.19 08:08 Quote | Opinions | Options
Aug '18 (CLQ18) 59.98 +0.35 60.10 60.36 59.94 4073 59.63 07:08 Quote | Opinions | Options
Sep '18 (CLU18) 59.41 +0.32 59.27 59.77 59.27 3600 59.09 08:06 Quote | Opinions | Options
Oct '18 (CLV18) 58.88 +0.30 58.75 59.25 58.75 822 58.58 08:06 Quote | Opinions | Options
Nov '18 (CLX18) 58.40 +0.27 58.19 58.81 58.19 668 58.13 08:06 Quote | Opinions | Options
Dec '18 (CLZ18) 58.11 +0.39 57.90 58.40 57.88 6090 57.72 08:10 Quote | Opinions | Options
Jan '19 (CLF19) 57.70 +0.38 57.44 57.96 57.44 560 57.32 08:09 Quote | Opinions | Options
Feb '19 (CLG19) 57.12 +0.20 57.42 57.51 57.12 256 56.92 08:07 Quote | Opinions | Options
Mar '19 (CLH19) 56.86 +0.29 56.87 56.87 56.86 361 56.57 03:10 Quote | Opinions | Options
Apr '19 (CLJ19) 56.21s +0.47 0.00 56.21 56.21 463 55.74 02/16/18 Quote | Opinions | Options
May '19 (CLK19) 55.90s +0.47 0.00 55.90 55.90 1135 55.43 02/16/18 Quote | Opinions | Options
Jun '19 (CLM19) 55.74 +0.12 56.14 56.14 55.74 999 55.62 08:06 Quote | Opinions | Options
Jul '19 (CLN19) 55.30s +0.47 0.00 55.30 55.30 479 54.83 02/16/18 Quote | Opinions | Options
Aug '19 (CLQ19) 55.01s +0.47 54.86 55.07 54.43 851 54.54 02/16/18 Quote | Opinions | Options
Sep '19 (CLU19) 54.75s +0.46 0.00 54.75 54.75 798 54.29 02/16/18 Quote | Opinions | Options
Oct '19 (CLV19) 54.51s +0.44 54.04 54.51 54.01 114 54.07 02/16/18 Quote | Opinions | Options
Nov '19 (CLX19) 54.30s +0.44 0.00 54.30 54.30 65 53.86 02/16/18 Quote | Opinions | Options
Dec '19 (CLZ19) 54.16 +0.02 54.59 54.60 54.16 1246 54.14 08:06 Quote | Opinions | Options
Jan '20 (CLF20) 53.92s +0.45 0.00 53.92 53.92 48 53.47 02/16/18 Quote | Opinions | Options
Feb '20 (CLG20) 53.69s +0.44 0.00 53.69 53.69 171 53.25 02/16/18 Quote | Opinions | Options
Mar '20 (CLH20) 53.45s +0.43 0.00 53.45 53.45 195 53.02 02/16/18 Quote | Opinions | Options
Apr '20 (CLJ20) 53.21s +0.42 0.00 53.21 53.21 3 52.79 02/16/18 Quote | Opinions | Options
May '20 (CLK20) 53.01s +0.41 0.00 53.01 53.01 0 52.60 02/16/18 Quote | Opinions | Options
Jun '20 (CLM20) 52.92 +0.06 52.91 52.92 52.91 59 52.86 06:48 Quote | Opinions | Options
Jul '20 (CLN20) 52.69s +0.40 0.00 52.69 52.69 0 52.29 02/16/18 Quote | Opinions | Options
Aug '20 (CLQ20) 52.55s +0.39 0.00 52.55 52.55 0 52.16 02/16/18 Quote | Opinions | Options
Sep '20 (CLU20) 52.37s +0.35 0.00 52.37 52.37 0 52.02 02/16/18 Quote | Opinions | Options
Oct '20 (CLV20) 52.23s +0.34 0.00 52.23 52.23 0 51.89 02/16/18 Quote | Opinions | Options
Nov '20 (CLX20) 52.10s +0.38 0.00 52.10 52.10 0 51.72 02/16/18 Quote | Opinions | Options
Dec '20 (CLZ20) 51.99 +0.02 52.00 52.28 51.99 169 51.97 03:28 Quote | Opinions | Options
Jan '21 (CLF21) 51.82s +0.38 0.00 51.82 51.82 0 51.44 02/16/18 Quote | Opinions | Options
Feb '21 (CLG21) 51.70s +0.37 0.00 51.70 51.70 0 51.33 02/16/18 Quote | Opinions | Options
Mar '21 (CLH21) 51.59s +0.37 0.00 51.59 51.59 0 51.22 02/16/18 Quote | Opinions | Options
Apr '21 (CLJ21) 51.51s +0.40 0.00 51.51 51.51 0 51.11 02/16/18 Quote | Opinions | Options
May '21 (CLK21) 51.40s +0.37 0.00 51.40 51.40 0 51.03 02/16/18 Quote | Opinions | Options
Jun '21 (CLM21) 51.28s +0.34 0.00 51.28 51.28 24 50.94 02/16/18 Quote | Opinions | Options
Jul '21 (CLN21) 51.15s +0.31 0.00 51.15 51.15 0 50.84 02/16/18 Quote | Opinions | Options
Aug '21 (CLQ21) 51.10s +0.32 0.00 51.10 51.10 0 50.78 02/16/18 Quote | Opinions | Options
Sep '21 (CLU21) 51.04s +0.32 0.00 51.04 51.04 0 50.72 02/16/18 Quote | Opinions | Options
Oct '21 (CLV21) 50.88s +0.31 0.00 50.88 50.88 0 50.57 02/16/18 Quote | Opinions | Options
Nov '21 (CLX21) 50.88s +0.30 0.00 50.88 50.88 0 50.58 02/16/18 Quote | Opinions | Options
Dec '21 (CLZ21) 51.18 +0.31 51.18 51.18 51.18 0 50.87 02/18/18 Quote | Opinions | Options
Jan '22 (CLF22) 50.77s +0.29 0.00 50.77 50.77 0 50.48 02/16/18 Quote | Opinions | Options
Feb '22 (CLG22) 50.69s +0.29 0.00 50.69 50.69 0 50.40 02/16/18 Quote | Opinions | Options
Mar '22 (CLH22) 50.68s +0.29 0.00 50.68 50.68 0 50.39 02/16/18 Quote | Opinions | Options
Apr '22 (CLJ22) 50.66s +0.29 0.00 50.66 50.66 0 50.37 02/16/18 Quote | Opinions | Options
May '22 (CLK22) 50.61s +0.29 0.00 50.61 50.61 0 50.32 02/16/18 Quote | Opinions | Options
Jun '22 (CLM22) 50.60s +0.29 0.00 50.60 50.60 0 50.31 02/16/18 Quote | Opinions | Options
Jul '22 (CLN22) 50.49s +0.29 0.00 50.49 50.49 0 50.20 02/16/18 Quote | Opinions | Options
Aug '22 (CLQ22) 50.53s +0.29 0.00 50.53 50.53 0 50.24 02/16/18 Quote | Opinions | Options
Sep '22 (CLU22) 50.64s +0.29 0.00 50.64 50.64 0 50.35 02/16/18 Quote | Opinions | Options
Oct '22 (CLV22) 50.56s +0.29 0.00 50.56 50.56 0 50.27 02/16/18 Quote | Opinions | Options
Nov '22 (CLX22) 50.61s +0.29 0.00 50.61 50.61 0 50.32 02/16/18 Quote | Opinions | Options
Dec '22 (CLZ22) 50.62s +0.29 50.38 50.62 50.38 310 50.33 02/16/18 Quote | Opinions | Options
Jan '23 (CLF23) 50.62s +0.29 0.00 50.62 50.62 0 50.33 02/16/18 Quote | Opinions | Options
Feb '23 (CLG23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Mar '23 (CLH23) 50.60s +0.29 0.00 50.60 50.60 0 50.31 02/16/18 Quote | Opinions | Options
Apr '23 (CLJ23) 50.55s +0.29 0.00 50.55 50.55 0 50.26 02/16/18 Quote | Opinions | Options
May '23 (CLK23) 50.51s +0.29 0.00 50.51 50.51 0 50.22 02/16/18 Quote | Opinions | Options
Jun '23 (CLM23) 50.60s +0.29 0.00 50.60 50.60 0 50.31 02/16/18 Quote | Opinions | Options
Jul '23 (CLN23) 50.55s +0.29 0.00 50.55 50.55 0 50.26 02/16/18 Quote | Opinions | Options
Aug '23 (CLQ23) 50.50s +0.29 0.00 50.50 50.50 0 50.21 02/16/18 Quote | Opinions | Options
Sep '23 (CLU23) 50.59s +0.29 0.00 50.59 50.59 0 50.30 02/16/18 Quote | Opinions | Options
Oct '23 (CLV23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Nov '23 (CLX23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Dec '23 (CLZ23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Jan '24 (CLF24) 50.63s +0.29 0.00 50.63 50.63 0 50.34 02/16/18 Quote | Opinions | Options
Feb '24 (CLG24) 50.66s +0.29 0.00 50.66 50.66 0 50.37 02/16/18 Quote | Opinions | Options
Mar '24 (CLH24) 50.70s +0.29 0.00 50.70 50.70 0 50.41 02/16/18 Quote | Opinions | Options
Apr '24 (CLJ24) 50.72s +0.29 0.00 50.72 50.72 0 50.43 02/16/18 Quote | Opinions | Options
May '24 (CLK24) 50.76s +0.29 0.00 50.76 50.76 0 50.47 02/16/18 Quote | Opinions | Options
Jun '24 (CLM24) 50.78s +0.29 0.00 50.78 50.78 0 50.49 02/16/18 Quote | Opinions | Options
Jul '24 (CLN24) 50.83s +0.29 0.00 50.83 50.83 0 50.54 02/16/18 Quote | Opinions | Options
Aug '24 (CLQ24) 50.86s +0.29 0.00 50.86 50.86 0 50.57 02/16/18 Quote | Opinions | Options
Sep '24 (CLU24) 50.90s +0.29 0.00 50.90 50.90 0 50.61 02/16/18 Quote | Opinions | Options
Oct '24 (CLV24) 50.92s +0.29 0.00 50.92 50.92 0 50.63 02/16/18 Quote | Opinions | Options
Nov '24 (CLX24) 50.96s +0.29 0.00 50.96 50.96 0 50.67 02/16/18 Quote | Opinions | Options
Dec '24 (CLZ24) 50.99s +0.29 0.00 50.99 50.99 0 50.70 02/16/18 Quote | Opinions | Options
Jan '25 (CLF25) 51.02s +0.29 0.00 51.02 51.02 0 50.73 02/16/18 Quote | Opinions | Options
Feb '25 (CLG25) 51.06s +0.29 0.00 51.06 51.06 0 50.77 02/16/18 Quote | Opinions | Options
Mar '25 (CLH25) 51.09s +0.29 0.00 51.09 51.09 0 50.80 02/16/18 Quote | Opinions | Options
Apr '25 (CLJ25) 51.12s +0.29 0.00 51.12 51.12 0 50.83 02/16/18 Quote | Opinions | Options
May '25 (CLK25) 51.16s +0.29 0.00 51.16 51.16 0 50.87 02/16/18 Quote | Opinions | Options
Jun '25 (CLM25) 51.19s +0.29 0.00 51.19 51.19 0 50.90 02/16/18 Quote | Opinions | Options
Jul '25 (CLN25) 51.23s +0.29 0.00 51.23 51.23 0 50.94 02/16/18 Quote | Opinions | Options
Aug '25 (CLQ25) 51.26s +0.29 0.00 51.26 51.26 0 50.97 02/16/18 Quote | Opinions | Options
Sep '25 (CLU25) 51.30s +0.29 0.00 51.30 51.30 0 51.01 02/16/18 Quote | Opinions | Options
Oct '25 (CLV25) 51.33s +0.29 0.00 51.33 51.33 0 51.04 02/16/18 Quote | Opinions | Options
Nov '25 (CLX25) 51.37s +0.29 0.00 51.37 51.37 0 51.08 02/16/18 Quote | Opinions | Options
Dec '25 (CLZ25) 51.35s +0.29 0.00 51.35 51.35 0 51.06 02/16/18 Quote | Opinions | Options
Jan '26 (CLF26) 51.43s +0.29 0.00 51.43 51.43 0 51.14 02/16/18 Quote | Opinions | Options
Feb '26 (CLG26) 51.47s +0.29 0.00 51.47 51.47 0 51.18 02/16/18 Quote | Opinions | Options
Mar '26 (CLH26) 51.50s +0.29 0.00 51.50 51.50 0 51.21 02/16/18 Quote | Opinions | Options
Apr '26 (CLJ26) 51.53s +0.29 0.00 51.53 51.53 0 51.24 02/16/18 Quote | Opinions | Options
May '26 (CLK26) 51.57s +0.29 0.00 51.57 51.57 0 51.28 02/16/18 Quote | Opinions | Options
Jun '26 (CLM26) 51.60s +0.29 0.00 51.60 51.60 0 51.31 02/16/18 Quote | Opinions | Options
Jul '26 (CLN26) 51.63s +0.29 0.00 51.63 51.63 0 51.34 02/16/18 Quote | Opinions | Options
Aug '26 (CLQ26) 51.67s +0.29 0.00 51.67 51.67 0 51.38 02/16/18 Quote | Opinions | Options
Sep '26 (CLU26) 51.70s +0.29 0.00 51.70 51.70 0 51.41 02/16/18 Quote | Opinions | Options
Oct '26 (CLV26) 51.73s +0.29 0.00 51.73 51.73 0 51.44 02/16/18 Quote | Opinions | Options
Nov '26 (CLX26) 51.77s +0.29 0.00 51.77 51.77 0 51.48 02/16/18 Quote | Opinions | Options
Dec '26 (CLZ26) 51.80s +0.29 0.00 51.80 51.80 0 51.51 02/16/18 Quote | Opinions | Options
Jan '27 (CLF27) 51.83s +0.29 0.00 51.83 51.83 0 51.54 02/16/18 Quote | Opinions | Options
Feb '27 (CLG27) 51.86s +0.29 0.00 51.86 51.86 0 51.57 02/16/18 Quote | Opinions | Options

Futures Commentary and Analysis

Darren Chu, CFA - Inside Futures - Sun Feb 18, 11:40PM CST

The USDCAD bounced almost 100 pips from its lowest point Friday to its close, as the US Dollar firmed going into the weekend. The USDCAD significantly, is just shy of downchannel resistance (on the daily and weekly chart).
 
Murali Sarma - Inside Futures - Sat Feb 17, 1:05PM CST

Uncomparable daily guidance for futures traders
 
Daniel D. Burke - Inside Futures - Fri Feb 16, 3:48PM CST

Were we just selling this bad boy?
 
Phil Flynn - Inside Futures - Fri Feb 16, 8:10AM CST

Here we go Loopty Loo. Here we go loopty li. Here we go loopty loo. All on a Saturday night. Oil prices are getting loopy as a historic turnaround for the LOOP, otherwise known as the “The Louisiana Offshore Oil Port” the major U.S. oil import terminal is getting looped around for now...
 

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