Commodity Prices for Crude Oil WTI
Delayed Futures - 04:38 - 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) 57.68 +0.38 57.37 57.78 57.31 11860 57.30 04:38 Quote | Opinions | Options
Feb '18 (CLG18) 57.71 +0.38 57.40 57.81 57.34 76204 57.33 04:38 Quote | Opinions | Options
Mar '18 (CLH18) 57.63 +0.39 57.32 57.71 57.24 7928 57.24 04:38 Quote | Opinions | Options
Apr '18 (CLJ18) 57.50 +0.38 57.18 57.59 57.13 3892 57.12 04:38 Quote | Opinions | Options
May '18 (CLK18) 57.38 +0.41 57.03 57.44 56.98 3393 56.97 04:24 Quote | Opinions | Options
Jun '18 (CLM18) 57.16 +0.39 56.82 57.24 56.79 3326 56.77 04:36 Quote | Opinions | Options
Jul '18 (CLN18) 56.76 +0.26 56.58 56.84 56.57 953 56.50 03:00 Quote | Opinions | Options
Aug '18 (CLQ18) 56.64 +0.43 56.24 56.64 56.24 491 56.21 03:29 Quote | Opinions | Options
Sep '18 (CLU18) 56.31 +0.41 55.98 56.31 55.98 994 55.90 03:44 Quote | Opinions | Options
Oct '18 (CLV18) 56.00 +0.39 55.92 56.00 55.91 170 55.61 04:20 Quote | Opinions | Options
Nov '18 (CLX18) 55.71 +0.40 55.61 55.71 55.59 119 55.31 04:23 Quote | Opinions | Options
Dec '18 (CLZ18) 55.43 +0.39 55.11 55.48 55.05 1959 55.04 04:36 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 55.00 159 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) 53.91 +0.39 53.58 53.91 53.54 330 53.52 03:41 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) 52.81 +0.34 52.50 52.81 52.44 679 52.47 04:09 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 2 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) 51.15 +0.26 50.93 51.15 50.93 208 50.89 04:32 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

Nick Mastrandrea - Inside Futures - 1 hr 14 mins ago

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.
 
Michael Seery - Inside Futures - Fri Dec 15, 3:52PM CST

Have Patience...
 
Daniel D. Burke - Inside Futures - Fri Dec 15, 10:44AM CST

FAST PULLBACK
 

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