Commodity Prices for Crude Oil WTI
Delayed Futures - 10:53 - Thursday, December 14th
[ 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) 56.58s -0.55 0.00 56.58 56.58 0 57.13 12/13/17 Quote | Opinions | Options
Jan '18 (CLF18) 56.78 +0.18 56.70 57.01 56.09 401472 56.60 10:53 Quote | Opinions | Options
Feb '18 (CLG18) 56.84 +0.25 56.67 57.04 56.11 258641 56.59 10:53 Quote | Opinions | Options
Mar '18 (CLH18) 56.78 +0.28 56.59 56.99 56.07 83017 56.50 10:52 Quote | Opinions | Options
Apr '18 (CLJ18) 56.73 +0.33 56.49 56.91 56.01 37618 56.40 10:52 Quote | Opinions | Options
May '18 (CLK18) 56.65 +0.39 56.40 56.79 55.90 26069 56.26 10:53 Quote | Opinions | Options
Jun '18 (CLM18) 56.48 +0.43 56.18 56.61 55.71 38259 56.05 10:52 Quote | Opinions | Options
Jul '18 (CLN18) 56.23 +0.47 55.82 56.36 55.45 11757 55.76 10:52 Quote | Opinions | Options
Aug '18 (CLQ18) 55.95 +0.48 55.51 56.08 55.25 5291 55.47 10:45 Quote | Opinions | Options
Sep '18 (CLU18) 55.64 +0.46 55.26 55.79 54.96 4972 55.18 10:51 Quote | Opinions | Options
Oct '18 (CLV18) 55.34 +0.45 54.74 55.36 54.74 1401 54.89 10:44 Quote | Opinions | Options
Nov '18 (CLX18) 55.06 +0.44 54.75 55.15 54.50 2050 54.62 09:39 Quote | Opinions | Options
Dec '18 (CLZ18) 54.84 +0.49 54.49 54.94 54.18 20867 54.35 10:53 Quote | Opinions | Options
Jan '19 (CLF19) 54.06s -0.76 55.12 55.12 54.06 2246 54.82 12/13/17 Quote | Opinions | Options
Feb '19 (CLG19) 53.78s -0.76 0.00 53.78 53.78 1705 54.54 12/13/17 Quote | Opinions | Options
Mar '19 (CLH19) 53.95 +0.41 53.95 53.95 53.94 1823 53.54 10:53 Quote | Opinions | Options
Apr '19 (CLJ19) 53.29s -0.77 0.00 53.29 53.29 1234 54.06 12/13/17 Quote | Opinions | Options
May '19 (CLK19) 53.06s -0.78 0.00 53.06 53.06 1172 53.84 12/13/17 Quote | Opinions | Options
Jun '19 (CLM19) 53.29 +0.44 52.96 53.43 52.79 3472 52.85 10:44 Quote | Opinions | Options
Jul '19 (CLN19) 52.62s -0.80 0.00 52.62 52.62 182 53.42 12/13/17 Quote | Opinions | Options
Aug '19 (CLQ19) 52.42s -0.81 0.00 52.42 52.42 101 53.23 12/13/17 Quote | Opinions | Options
Sep '19 (CLU19) 52.25s -0.82 0.00 52.25 52.25 942 53.07 12/13/17 Quote | Opinions | Options
Oct '19 (CLV19) 52.11s -0.82 0.00 52.11 52.11 15 52.93 12/13/17 Quote | Opinions | Options
Nov '19 (CLX19) 52.00s -0.83 0.00 52.00 52.00 302 52.83 12/13/17 Quote | Opinions | Options
Dec '19 (CLZ19) 52.38 +0.45 52.08 52.49 51.95 6171 51.93 10:53 Quote | Opinions | Options
Jan '20 (CLF20) 51.79s -0.82 0.00 51.79 51.79 6 52.61 12/13/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.67s -0.82 0.00 51.67 51.67 14 52.49 12/13/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.53s -0.83 0.00 51.53 51.53 116 52.36 12/13/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.39s -0.87 0.00 51.39 51.39 10 52.26 12/13/17 Quote | Opinions | Options
May '20 (CLK20) 51.25s -0.86 0.00 51.25 51.25 10 52.11 12/13/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.48 +0.35 51.29 51.48 51.21 902 51.13 10:42 Quote | Opinions | Options
Jul '20 (CLN20) 50.99s -0.88 0.00 50.99 50.99 12 51.87 12/13/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.89s -0.92 0.00 50.89 50.89 6 51.81 12/13/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.81s -0.93 0.00 50.81 50.81 0 51.74 12/13/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.73s -0.94 0.00 50.73 50.73 142 51.67 12/13/17 Quote | Opinions | Options
Nov '20 (CLX20) 50.68s -0.93 0.00 50.68 50.68 0 51.61 12/13/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.00 +0.39 50.72 51.00 50.72 1419 50.61 10:25 Quote | Opinions | Options
Jan '21 (CLF21) 50.48s -0.94 0.00 50.48 50.48 0 51.42 12/13/17 Quote | Opinions | Options
Feb '21 (CLG21) 50.38s -0.95 0.00 50.38 50.38 0 51.33 12/13/17 Quote | Opinions | Options
Mar '21 (CLH21) 50.30s -0.96 0.00 50.30 50.30 0 51.26 12/13/17 Quote | Opinions | Options
Apr '21 (CLJ21) 50.25s -0.97 0.00 50.25 50.25 0 51.22 12/13/17 Quote | Opinions | Options
May '21 (CLK21) 50.19s -0.98 0.00 50.19 50.19 0 51.17 12/13/17 Quote | Opinions | Options
Jun '21 (CLM21) 50.12s -0.99 0.00 50.12 50.12 0 51.11 12/13/17 Quote | Opinions | Options
Jul '21 (CLN21) 50.02s -0.99 0.00 50.02 50.02 0 51.01 12/13/17 Quote | Opinions | Options
Aug '21 (CLQ21) 50.01s -1.00 0.00 50.01 50.01 0 51.01 12/13/17 Quote | Opinions | Options
Sep '21 (CLU21) 49.95s -1.00 0.00 49.95 49.95 0 50.95 12/13/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.89s -1.00 0.00 49.89 49.89 0 50.89 12/13/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.85s -1.01 0.00 49.85 49.85 0 50.86 12/13/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.82s -1.01 50.22 50.22 49.82 634 50.83 12/13/17 Quote | Opinions | Options
Jan '22 (CLF22) 49.76s -1.02 0.00 49.76 49.76 0 50.78 12/13/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.72s -1.03 0.00 49.72 49.72 0 50.75 12/13/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.73s -1.03 0.00 49.73 49.73 0 50.76 12/13/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.72s -1.04 0.00 49.72 49.72 0 50.76 12/13/17 Quote | Opinions | Options
May '22 (CLK22) 49.69s -1.05 0.00 49.69 49.69 0 50.74 12/13/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.68s -1.06 0.00 49.68 49.68 0 50.74 12/13/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.62s -1.06 0.00 49.62 49.62 0 50.68 12/13/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.66s -1.05 0.00 49.66 49.66 0 50.71 12/13/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.71s -1.05 0.00 49.71 49.71 0 50.76 12/13/17 Quote | Opinions | Options
Oct '22 (CLV22) 49.69s -1.05 0.00 49.69 49.69 0 50.74 12/13/17 Quote | Opinions | Options
Nov '22 (CLX22) 49.68s -1.04 0.00 49.68 49.68 0 50.72 12/13/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.68s -1.04 49.97 49.97 49.68 111 50.72 12/13/17 Quote | Opinions | Options
Jan '23 (CLF23) 49.71s -1.04 0.00 49.71 49.71 0 50.75 12/13/17 Quote | Opinions | Options
Feb '23 (CLG23) 49.66s -1.04 0.00 49.66 49.66 0 50.70 12/13/17 Quote | Opinions | Options
Mar '23 (CLH23) 49.71s -1.04 0.00 49.71 49.71 0 50.75 12/13/17 Quote | Opinions | Options
Apr '23 (CLJ23) 49.71s -1.04 0.00 49.71 49.71 0 50.75 12/13/17 Quote | Opinions | Options
May '23 (CLK23) 49.69s -1.04 0.00 49.69 49.69 0 50.73 12/13/17 Quote | Opinions | Options
Jun '23 (CLM23) 49.71s -1.03 0.00 49.71 49.71 0 50.74 12/13/17 Quote | Opinions | Options
Jul '23 (CLN23) 49.72s -1.03 0.00 49.72 49.72 0 50.75 12/13/17 Quote | Opinions | Options
Aug '23 (CLQ23) 49.68s -1.03 0.00 49.68 49.68 0 50.71 12/13/17 Quote | Opinions | Options
Sep '23 (CLU23) 49.72s -1.03 0.00 49.72 49.72 0 50.75 12/13/17 Quote | Opinions | Options
Oct '23 (CLV23) 49.73s -1.03 0.00 49.73 49.73 0 50.76 12/13/17 Quote | Opinions | Options
Nov '23 (CLX23) 49.70s -1.03 0.00 49.70 49.70 0 50.73 12/13/17 Quote | Opinions | Options
Dec '23 (CLZ23) 49.75s -1.03 0.00 49.75 49.75 0 50.78 12/13/17 Quote | Opinions | Options
Jun '24 (CLM24) 49.90s -1.03 0.00 49.90 49.90 0 50.93 12/13/17 Quote | Opinions | Options
Dec '24 (CLZ24) 50.08s -1.03 0.00 50.08 50.08 0 51.11 12/13/17 Quote | Opinions | Options
Jun '25 (CLM25) 50.32s -1.03 0.00 50.32 50.32 0 51.35 12/13/17 Quote | Opinions | Options
Dec '25 (CLZ25) 50.52s -1.03 0.00 50.52 50.52 0 51.55 12/13/17 Quote | Opinions | Options
Jun '26 (CLM26) 50.72s -1.03 0.00 50.72 50.72 0 51.75 12/13/17 Quote | Opinions | Options
Dec '26 (CLZ26) 50.92s -1.03 0.00 50.92 50.92 0 51.95 12/13/17 Quote | Opinions | Options

Futures Commentary and Analysis

Daniel D. Burke - Inside Futures - 2 hrs 12 mins ago

WORKING THE LONG
 
Bill Baruch - Inside Futures - 2 hrs 16 mins ago

The Fed has hiked and Crude and Gold are playing out exactly how we called. Natural Gas inventories coming, grab your Tums.
 
Cary Artac - Inside Futures - 2 hrs 4 mins ago

Today 3 to 5 Days Out 2 to 3 Weeks Out Hedgers Highlights
 
Phil Flynn - Inside Futures - Thu Dec 14, 7:45AM CST

Refiners jingle bell rocked out gasoline production to an astounding 10.129 million barrels a day! That exceeded the Energy Information Administrations (EIA) implied gasoline demand number that came in at 9.091 million barrels, apparently up from last week’s Thanksgiving report where most...
 

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