Commodity Prices for Crude Oil WTI
Delayed Futures - 08:26 - Monday, December 18th
[ 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) 57.62 +0.32 57.37 57.78 57.31 23824 57.30 08:26 Quote | Opinions | Options
Feb '18 (CLG18) 57.65 +0.32 57.40 57.81 57.34 158500 57.33 08:26 Quote | Opinions | Options
Mar '18 (CLH18) 57.56 +0.32 57.32 57.71 57.24 14645 57.24 08:26 Quote | Opinions | Options
Apr '18 (CLJ18) 57.46 +0.34 57.18 57.59 57.13 6840 57.12 08:26 Quote | Opinions | Options
May '18 (CLK18) 57.33 +0.36 57.03 57.44 56.98 5756 56.97 08:25 Quote | Opinions | Options
Jun '18 (CLM18) 57.15 +0.38 56.82 57.24 56.79 8477 56.77 08:26 Quote | Opinions | Options
Jul '18 (CLN18) 56.91 +0.41 56.58 56.92 56.57 2626 56.50 08:20 Quote | Opinions | Options
Aug '18 (CLQ18) 56.64 +0.43 56.24 56.64 56.24 1189 56.21 08:19 Quote | Opinions | Options
Sep '18 (CLU18) 56.31 +0.41 55.98 56.32 55.98 1857 55.90 08:03 Quote | Opinions | Options
Oct '18 (CLV18) 55.97 +0.36 55.92 56.00 55.86 412 55.61 08:00 Quote | Opinions | Options
Nov '18 (CLX18) 55.78 +0.47 55.61 55.78 55.55 908 55.31 08:15 Quote | Opinions | Options
Dec '18 (CLZ18) 55.49 +0.45 55.11 55.52 55.05 7069 55.04 08:26 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) 55.00 +0.53 55.00 55.00 55.00 927 54.47 03:27 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) 53.99 +0.47 53.58 54.00 53.54 862 53.52 08:23 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) 52.94 +0.47 52.50 52.94 52.44 1775 52.47 08:24 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) 51.80 +0.27 51.60 51.80 51.60 6 51.53 03:29 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) 51.34 +0.45 50.93 51.34 50.93 422 50.89 08:24 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 - 56 mins ago

The S&P has broken out and Oil and Gold are higher to start the week. What are we watching. . .
 
Phil Flynn - Inside Futures - 1 hr 21 mins ago

Oil prices are on the rise into the holiday as a Nigerian oil worker’s strike and the ongoing problems with the Forties pipeline system lend support. We also have a successful launch of the CME Group’s Bitcoin future as well as a risk-on sentiment as it looks like tax reform will pass...
 
Nick Mastrandrea - Inside Futures - Mon Dec 18, 3:34AM CST

On Friday the markets moved higher based on the news that the proposed tax bill will pass Congress and be sent to President Trump for approval. Will this hold true today? Read on to learn more...
 
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.
 

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