Commodity Prices for Crude Oil WTI
Delayed Futures - 01:38 - 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) 62.26 +0.58 61.63 62.54 61.63 4767 61.68 01:37 Quote | Opinions | Options
Apr '18 (CLJ18) 62.12 +0.57 61.51 62.39 61.49 62075 61.55 01:38 Quote | Opinions | Options
May '18 (CLK18) 61.75 +0.55 61.18 62.01 61.16 15371 61.20 01:36 Quote | Opinions | Options
Jun '18 (CLM18) 61.29 +0.56 60.71 61.53 60.70 10289 60.73 01:34 Quote | Opinions | Options
Jul '18 (CLN18) 60.75 +0.56 60.32 60.96 60.32 3873 60.19 01:16 Quote | Opinions | Options
Aug '18 (CLQ18) 60.36 +0.73 60.10 60.36 60.06 2631 59.63 02/18/18 Quote | Opinions | Options
Sep '18 (CLU18) 59.57 +0.48 59.27 59.77 59.27 2543 59.09 01:35 Quote | Opinions | Options
Oct '18 (CLV18) 59.19 +0.61 58.75 59.25 58.75 407 58.58 02/18/18 Quote | Opinions | Options
Nov '18 (CLX18) 58.74 +0.61 58.19 58.81 58.19 302 58.13 02/18/18 Quote | Opinions | Options
Dec '18 (CLZ18) 58.15 +0.43 57.90 58.40 57.88 2260 57.72 01:35 Quote | Opinions | Options
Jan '19 (CLF19) 57.85 +0.53 57.44 57.96 57.44 48 57.32 00:10 Quote | Opinions | Options
Feb '19 (CLG19) 57.32 +0.40 57.42 57.51 57.32 29 56.92 01:20 Quote | Opinions | Options
Mar '19 (CLH19) 56.57s +0.48 56.39 57.07 55.82 8354 56.09 02/16/18 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) 56.07 +0.45 56.14 56.14 56.07 224 55.62 02/18/18 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) 54.38 +0.24 54.59 54.60 54.38 390 54.14 01:36 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) 52.86s +0.41 52.60 52.86 52.56 399 52.45 02/16/18 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) 52.20 +0.23 52.00 52.28 52.00 58 51.97 01:00 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 4 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 - 2 hrs 8 mins ago

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