Commodity Prices for Crude Oil WTI
Delayed Futures - 10:29 - 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) 57.48 +0.18 57.37 57.78 57.21 51320 57.30 10:29 Quote | Opinions | Options
Feb '18 (CLG18) 57.52 +0.19 57.40 57.81 57.27 330446 57.33 10:29 Quote | Opinions | Options
Mar '18 (CLH18) 57.49 +0.25 57.32 57.71 57.23 48452 57.24 10:29 Quote | Opinions | Options
Apr '18 (CLJ18) 57.43 +0.31 57.18 57.59 57.13 22961 57.12 10:29 Quote | Opinions | Options
May '18 (CLK18) 57.32 +0.35 57.03 57.44 56.98 15046 56.97 10:29 Quote | Opinions | Options
Jun '18 (CLM18) 57.15 +0.38 56.82 57.28 56.79 29393 56.77 10:27 Quote | Opinions | Options
Jul '18 (CLN18) 56.94 +0.44 56.58 57.00 56.57 8129 56.50 10:27 Quote | Opinions | Options
Aug '18 (CLQ18) 56.56 +0.35 56.24 56.75 56.24 3266 56.21 10:06 Quote | Opinions | Options
Sep '18 (CLU18) 56.36 +0.46 55.98 56.43 55.98 3603 55.90 10:17 Quote | Opinions | Options
Oct '18 (CLV18) 56.10 +0.49 55.92 56.10 55.83 1515 55.61 10:00 Quote | Opinions | Options
Nov '18 (CLX18) 55.80 +0.49 55.61 55.89 55.55 2662 55.31 10:17 Quote | Opinions | Options
Dec '18 (CLZ18) 55.50 +0.46 55.11 55.68 55.05 29503 55.04 10:29 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 1587 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) 54.11 +0.59 53.58 54.17 53.54 3485 53.52 10:25 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) 53.04 +0.57 52.50 53.23 52.44 6775 52.47 10:29 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) 52.17 +0.64 51.60 52.31 51.60 256 51.53 10:24 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) 51.50 +0.61 50.93 51.68 50.93 1306 50.89 10:28 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) 50.25 +0.65 50.25 50.25 50.25 8 49.60 09:02 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

Brian Grossman - Inside Futures - 6 mins ago

Soybean Market Thoughts
 
Przemyslaw Radomski - Inside Futures - 18 mins ago

After three weeks of declines, gold finally moved higher last week. Was this move surprising? Not at all, if you read our analysis of the previous weeks huge decline in platinum. The sizable slide in the latter was likely to trigger at least a small rally and thats what we saw last week. However,...
 
Arkadiusz Sieron - Inside Futures - 29 mins ago

In the November edition of the Market Overview, we briefly discussed a Taylor rule, showing that adopting it would lead to significantly higher interest rates. But how goes that rule really work? We invite you to read our todays article about the details of this rule and find out what would its...
 
Jack Scoville - Inside Futures - 29 mins ago

COTTON General Comments: Cotton was higher again last week in response to another week of strong export sales and on ideas that overall demand has been underestimated. USDA aided in these ideas as it increased export demand and cut ending stocks in its monthly supply and demand updates last week....
 

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