Commodity Prices for Crude Oil WTI
Delayed Futures - 10:40 - Monday, December 11th
[ 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) 57.32s +0.68 0.00 57.32 57.32 0 56.64 12/08/17 Quote | Opinions | Options
Jan '18 (CLF18) 57.76 +0.40 57.25 57.86 56.91 364321 57.36 10:40 Quote | Opinions | Options
Feb '18 (CLG18) 57.85 +0.41 57.32 57.95 57.00 99390 57.44 10:40 Quote | Opinions | Options
Mar '18 (CLH18) 57.87 +0.41 57.36 57.96 57.05 62465 57.46 10:40 Quote | Opinions | Options
Apr '18 (CLJ18) 57.84 +0.38 57.35 57.96 57.08 36186 57.46 10:40 Quote | Opinions | Options
May '18 (CLK18) 57.75 +0.36 57.20 57.85 57.05 22488 57.39 10:40 Quote | Opinions | Options
Jun '18 (CLM18) 57.58 +0.35 57.16 57.69 56.92 35532 57.23 10:39 Quote | Opinions | Options
Jul '18 (CLN18) 57.33 +0.32 56.87 57.38 56.79 11164 57.01 10:40 Quote | Opinions | Options
Aug '18 (CLQ18) 57.02 +0.27 56.53 57.12 56.53 6409 56.75 10:33 Quote | Opinions | Options
Sep '18 (CLU18) 56.72 +0.25 56.35 56.86 56.35 7352 56.47 10:33 Quote | Opinions | Options
Oct '18 (CLV18) 56.44 +0.26 56.10 56.48 56.00 3059 56.18 10:23 Quote | Opinions | Options
Nov '18 (CLX18) 56.04 +0.15 55.70 56.16 55.69 1659 55.89 10:30 Quote | Opinions | Options
Dec '18 (CLZ18) 55.84 +0.22 55.55 55.96 55.39 22235 55.62 10:39 Quote | Opinions | Options
Jan '19 (CLF19) 55.55 +0.22 55.57 55.63 55.55 2654 55.33 10:22 Quote | Opinions | Options
Feb '19 (CLG19) 55.05s +0.50 54.98 55.05 54.98 1147 54.55 12/08/17 Quote | Opinions | Options
Mar '19 (CLH19) 54.80s +0.47 54.69 54.82 54.69 3472 54.33 12/08/17 Quote | Opinions | Options
Apr '19 (CLJ19) 54.57s +0.44 0.00 54.57 54.57 1335 54.13 12/08/17 Quote | Opinions | Options
May '19 (CLK19) 54.36s +0.42 0.00 54.36 54.36 1805 53.94 12/08/17 Quote | Opinions | Options
Jun '19 (CLM19) 54.25 +0.09 54.16 54.41 54.04 4523 54.16 10:33 Quote | Opinions | Options
Jul '19 (CLN19) 53.95s +0.38 0.00 53.95 53.95 879 53.57 12/08/17 Quote | Opinions | Options
Aug '19 (CLQ19) 53.76s +0.36 0.00 53.76 53.76 307 53.40 12/08/17 Quote | Opinions | Options
Sep '19 (CLU19) 53.60s +0.35 0.00 53.60 53.60 378 53.25 12/08/17 Quote | Opinions | Options
Oct '19 (CLV19) 53.47s +0.34 0.00 53.47 53.47 172 53.13 12/08/17 Quote | Opinions | Options
Nov '19 (CLX19) 53.36s +0.32 53.26 53.36 53.26 91 53.04 12/08/17 Quote | Opinions | Options
Dec '19 (CLZ19) 53.33 +0.07 53.21 53.51 53.11 4324 53.26 10:39 Quote | Opinions | Options
Jan '20 (CLF20) 53.11s +0.28 52.75 53.11 52.75 61 52.83 12/08/17 Quote | Opinions | Options
Feb '20 (CLG20) 52.98s +0.28 0.00 52.98 52.98 49 52.70 12/08/17 Quote | Opinions | Options
Mar '20 (CLH20) 52.85s +0.26 0.00 52.85 52.85 34 52.59 12/08/17 Quote | Opinions | Options
Apr '20 (CLJ20) 52.74s +0.27 0.00 52.74 52.74 15 52.47 12/08/17 Quote | Opinions | Options
May '20 (CLK20) 52.60s +0.25 0.00 52.60 52.60 16 52.35 12/08/17 Quote | Opinions | Options
Jun '20 (CLM20) 52.53 +0.04 52.64 52.69 52.45 253 52.49 10:33 Quote | Opinions | Options
Jul '20 (CLN20) 52.36s +0.19 0.00 52.36 52.36 0 52.17 12/08/17 Quote | Opinions | Options
Aug '20 (CLQ20) 52.29s +0.19 0.00 52.29 52.29 0 52.10 12/08/17 Quote | Opinions | Options
Sep '20 (CLU20) 52.19s +0.17 0.00 52.19 52.19 0 52.02 12/08/17 Quote | Opinions | Options
Oct '20 (CLV20) 52.11s +0.16 0.00 52.11 52.11 0 51.95 12/08/17 Quote | Opinions | Options
Nov '20 (CLX20) 52.06s +0.15 0.00 52.06 52.06 5 51.91 12/08/17 Quote | Opinions | Options
Dec '20 (CLZ20) 52.00 +0.01 51.98 52.19 51.98 627 51.99 10:30 Quote | Opinions | Options
Jan '21 (CLF21) 51.86s +0.14 0.00 51.86 51.86 4 51.72 12/08/17 Quote | Opinions | Options
Feb '21 (CLG21) 51.77s +0.13 0.00 51.77 51.77 4 51.64 12/08/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.71s +0.12 0.00 51.71 51.71 4 51.59 12/08/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.68s +0.10 0.00 51.68 51.68 0 51.58 12/08/17 Quote | Opinions | Options
May '21 (CLK21) 51.57s +0.12 0.00 51.57 51.57 0 51.45 12/08/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.51s +0.11 0.00 51.51 51.51 2 51.40 12/08/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.41s +0.10 0.00 51.41 51.41 0 51.31 12/08/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.39s +0.09 0.00 51.39 51.39 0 51.30 12/08/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.33s +0.08 0.00 51.33 51.33 0 51.25 12/08/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.27s +0.06 0.00 51.27 51.27 0 51.21 12/08/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.22s +0.05 0.00 51.22 51.22 0 51.17 12/08/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.19s +0.04 51.00 51.19 51.00 157 51.15 12/08/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.13s +0.04 0.00 51.13 51.13 0 51.09 12/08/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.10s +0.04 0.00 51.10 51.10 0 51.06 12/08/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.10s +0.03 0.00 51.10 51.10 0 51.07 12/08/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.09s +0.03 0.00 51.09 51.09 0 51.06 12/08/17 Quote | Opinions | Options
May '22 (CLK22) 51.07s +0.03 0.00 51.07 51.07 0 51.04 12/08/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.06s +0.03 0.00 51.06 51.06 0 51.03 12/08/17 Quote | Opinions | Options
Jul '22 (CLN22) 50.99s +0.02 0.00 50.99 50.99 0 50.97 12/08/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.02s +0.02 0.00 51.02 51.02 0 51.00 12/08/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.06s +0.02 0.00 51.06 51.06 0 51.04 12/08/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.03s +0.02 0.00 51.03 51.03 0 51.01 12/08/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.01s +0.01 0.00 51.01 51.01 0 51.00 12/08/17 Quote | Opinions | Options
Dec '22 (CLZ22) 51.00s +0.01 51.00 51.00 51.00 16 50.99 12/08/17 Quote | Opinions | Options
Jan '23 (CLF23) 51.03s +0.01 0.00 51.03 51.03 0 51.02 12/08/17 Quote | Opinions | Options
Feb '23 (CLG23) 50.98s +0.01 0.00 50.98 50.98 0 50.97 12/08/17 Quote | Opinions | Options
Mar '23 (CLH23) 51.03s +0.01 0.00 51.03 51.03 0 51.02 12/08/17 Quote | Opinions | Options
Apr '23 (CLJ23) 51.03s +0.01 0.00 51.03 51.03 0 51.02 12/08/17 Quote | Opinions | Options
May '23 (CLK23) 51.01s +0.01 0.00 51.01 51.01 0 51.00 12/08/17 Quote | Opinions | Options
Jun '23 (CLM23) 51.01s +0.01 0.00 51.01 51.01 0 51.00 12/08/17 Quote | Opinions | Options
Jul '23 (CLN23) 51.02s unch 0.00 51.02 51.02 0 51.02 12/08/17 Quote | Opinions | Options
Aug '23 (CLQ23) 50.98s unch 0.00 50.98 50.98 0 50.98 12/08/17 Quote | Opinions | Options
Sep '23 (CLU23) 51.02s unch 0.00 51.02 51.02 0 51.02 12/08/17 Quote | Opinions | Options
Oct '23 (CLV23) 51.03s unch 0.00 51.03 51.03 0 51.03 12/08/17 Quote | Opinions | Options
Nov '23 (CLX23) 51.00s unch 0.00 51.00 51.00 0 51.00 12/08/17 Quote | Opinions | Options
Dec '23 (CLZ23) 51.02s unch 0.00 51.02 51.02 1 51.02 12/08/17 Quote | Opinions | Options
Jun '24 (CLM24) 51.19s unch 0.00 51.19 51.19 0 51.19 12/08/17 Quote | Opinions | Options
Dec '24 (CLZ24) 51.38s unch 0.00 51.38 51.38 0 51.38 12/08/17 Quote | Opinions | Options
Jun '25 (CLM25) 51.61s unch 0.00 51.61 51.61 0 51.61 12/08/17 Quote | Opinions | Options
Dec '25 (CLZ25) 51.81s unch 0.00 51.81 51.81 0 51.81 12/08/17 Quote | Opinions | Options
Jun '26 (CLM26) 52.01s unch 0.00 52.01 52.01 0 52.01 12/08/17 Quote | Opinions | Options
Dec '26 (CLZ26) 52.21s unch 0.00 52.21 52.21 0 52.21 12/08/17 Quote | Opinions | Options

Futures Commentary and Analysis

Dan Hueber - Inside Futures - 35 mins ago

If the old adage is to be proven correct, and the bulls will enjoy the Christmas turkey, the grain and soy markets are going to have a little catching up to do. We have begun this new week with ...
 
Daniel D. Burke - Inside Futures - 50 mins ago

O WHAT FUN IT IS..BUYING FEB GOLD at 1250
 
Rosenthal Collins Group - Inside Futures - 1 hr 29 mins ago

Bulls have firm overall near-term technical advantage amid longer-term price uptrend. No early clues of market top being close at hand.
 
Alan Bush - Inside Futures - 1 hr 51 mins ago

Stock index futures extended Fridays advance today and are supported again by U.S. infrastructure spending plans on the horizon and after Congress last week passed a two week stopgap spending bill.
 

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