Commodity Prices for Crude Oil WTI (F)
Delayed Futures - 20:22 - 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
Jan '18 (WSF18) 57.04s +0.44 0.00 57.04 57.04 0 56.60 12/14/17 Quote | Opinions | Options
Feb '18 (WSG18) 57.08s +0.49 0.00 57.08 57.08 0 56.59 12/14/17 Quote | Opinions | Options
Mar '18 (WSH18) 57.01s +0.51 0.00 57.01 57.01 0 56.50 12/14/17 Quote | Opinions | Options
Apr '18 (WSJ18) 56.93s +0.53 0.00 56.93 56.93 0 56.40 12/14/17 Quote | Opinions | Options
May '18 (WSK18) 56.81s +0.55 0.00 56.81 56.81 0 56.26 12/14/17 Quote | Opinions | Options
Jun '18 (WSM18) 56.63s +0.58 0.00 56.63 56.63 0 56.05 12/14/17 Quote | Opinions | Options
Jul '18 (WSN18) 56.38s +0.62 0.00 56.38 56.38 0 55.76 12/14/17 Quote | Opinions | Options
Aug '18 (WSQ18) 56.10s +0.63 0.00 56.10 56.10 0 55.47 12/14/17 Quote | Opinions | Options
Sep '18 (WSU18) 55.80s +0.62 0.00 55.80 55.80 0 55.18 12/14/17 Quote | Opinions | Options
Oct '18 (WSV18) 55.50s +0.61 0.00 55.50 55.50 0 54.89 12/14/17 Quote | Opinions | Options
Nov '18 (WSX18) 55.21s +0.59 0.00 55.21 55.21 0 54.62 12/14/17 Quote | Opinions | Options
Dec '18 (WSZ18) 54.94s +0.59 0.00 54.94 54.94 0 54.35 12/14/17 Quote | Opinions | Options
Jan '19 (WSF19) 54.65s +0.59 0.00 54.65 54.65 0 54.06 12/14/17 Quote | Opinions | Options
Feb '19 (WSG19) 54.36s +0.58 0.00 54.36 54.36 0 53.78 12/14/17 Quote | Opinions | Options
Mar '19 (WSH19) 54.09s +0.55 0.00 54.09 54.09 0 53.54 12/14/17 Quote | Opinions | Options
Apr '19 (WSJ19) 53.85s +0.56 0.00 53.85 53.85 0 53.29 12/14/17 Quote | Opinions | Options
May '19 (WSK19) 53.62s +0.56 0.00 53.62 53.62 0 53.06 12/14/17 Quote | Opinions | Options
Jun '19 (WSM19) 53.41s +0.56 0.00 53.41 53.41 0 52.85 12/14/17 Quote | Opinions | Options
Jul '19 (WSN19) 53.18s +0.56 0.00 53.18 53.18 0 52.62 12/14/17 Quote | Opinions | Options
Aug '19 (WSQ19) 52.97s +0.55 0.00 52.97 52.97 0 52.42 12/14/17 Quote | Opinions | Options
Sep '19 (WSU19) 52.79s +0.54 0.00 52.79 52.79 0 52.25 12/14/17 Quote | Opinions | Options
Oct '19 (WSV19) 52.64s +0.53 0.00 52.64 52.64 0 52.11 12/14/17 Quote | Opinions | Options
Nov '19 (WSX19) 52.52s +0.52 0.00 52.52 52.52 0 52.00 12/14/17 Quote | Opinions | Options
Dec '19 (WSZ19) 52.43s +0.50 0.00 52.43 52.43 0 51.93 12/14/17 Quote | Opinions | Options
Jan '20 (WSF20) 52.27s +0.48 0.00 52.27 52.27 0 51.79 12/14/17 Quote | Opinions | Options
Feb '20 (WSG20) 52.12s +0.45 0.00 52.12 52.12 0 51.67 12/14/17 Quote | Opinions | Options
Mar '20 (WSH20) 51.95s +0.42 0.00 51.95 51.95 0 51.53 12/14/17 Quote | Opinions | Options
Apr '20 (WSJ20) 51.78s +0.39 0.00 51.78 51.78 0 51.39 12/14/17 Quote | Opinions | Options
May '20 (WSK20) 51.62s +0.37 0.00 51.62 51.62 0 51.25 12/14/17 Quote | Opinions | Options
Jun '20 (WSM20) 51.50s +0.37 0.00 51.50 51.50 0 51.13 12/14/17 Quote | Opinions | Options
Jul '20 (WSN20) 51.34s +0.35 0.00 51.34 51.34 0 50.99 12/14/17 Quote | Opinions | Options
Aug '20 (WSQ20) 51.22s +0.33 0.00 51.22 51.22 0 50.89 12/14/17 Quote | Opinions | Options
Sep '20 (WSU20) 51.13s +0.32 0.00 51.13 51.13 0 50.81 12/14/17 Quote | Opinions | Options
Oct '20 (WSV20) 51.05s +0.32 0.00 51.05 51.05 0 50.73 12/14/17 Quote | Opinions | Options
Nov '20 (WSX20) 50.96s +0.28 0.00 50.96 50.96 0 50.68 12/14/17 Quote | Opinions | Options
Dec '20 (WSZ20) 50.88s +0.27 0.00 50.88 50.88 0 50.61 12/14/17 Quote | Opinions | Options
Jan '21 (WSF21) 50.75s +0.27 0.00 50.75 50.75 0 50.48 12/14/17 Quote | Opinions | Options
Feb '21 (WSG21) 50.63s +0.25 0.00 50.63 50.63 0 50.38 12/14/17 Quote | Opinions | Options
Mar '21 (WSH21) 50.54s +0.24 0.00 50.54 50.54 0 50.30 12/14/17 Quote | Opinions | Options
Apr '21 (WSJ21) 50.47s +0.22 0.00 50.47 50.47 0 50.25 12/14/17 Quote | Opinions | Options
May '21 (WSK21) 50.39s +0.20 0.00 50.39 50.39 0 50.19 12/14/17 Quote | Opinions | Options
Jun '21 (WSM21) 50.32s +0.20 0.00 50.32 50.32 0 50.12 12/14/17 Quote | Opinions | Options
Jul '21 (WSN21) 50.21s +0.19 0.00 50.21 50.21 0 50.02 12/14/17 Quote | Opinions | Options
Aug '21 (WSQ21) 50.19s +0.18 0.00 50.19 50.19 0 50.01 12/14/17 Quote | Opinions | Options
Sep '21 (WSU21) 50.13s +0.18 0.00 50.13 50.13 0 49.95 12/14/17 Quote | Opinions | Options
Oct '21 (WSV21) 50.06s +0.17 0.00 50.06 50.06 0 49.89 12/14/17 Quote | Opinions | Options
Nov '21 (WSX21) 50.01s +0.16 0.00 50.01 50.01 0 49.85 12/14/17 Quote | Opinions | Options
Dec '21 (WSZ21) 49.97s +0.15 0.00 49.97 49.97 0 49.82 12/14/17 Quote | Opinions | Options
Jan '22 (WSF22) 49.90s +0.14 0.00 49.90 49.90 0 49.76 12/14/17 Quote | Opinions | Options
Feb '22 (WSG22) 49.86s +0.14 0.00 49.86 49.86 0 49.72 12/14/17 Quote | Opinions | Options
Mar '22 (WSH22) 49.86s +0.13 0.00 49.86 49.86 0 49.73 12/14/17 Quote | Opinions | Options
Apr '22 (WSJ22) 49.84s +0.12 0.00 49.84 49.84 0 49.72 12/14/17 Quote | Opinions | Options
May '22 (WSK22) 49.81s +0.12 0.00 49.81 49.81 0 49.69 12/14/17 Quote | Opinions | Options
Jun '22 (WSM22) 49.79s +0.11 0.00 49.79 49.79 0 49.68 12/14/17 Quote | Opinions | Options
Jul '22 (WSN22) 49.73s +0.11 0.00 49.73 49.73 0 49.62 12/14/17 Quote | Opinions | Options
Aug '22 (WSQ22) 49.77s +0.11 0.00 49.77 49.77 0 49.66 12/14/17 Quote | Opinions | Options
Sep '22 (WSU22) 49.82s +0.11 0.00 49.82 49.82 0 49.71 12/14/17 Quote | Opinions | Options
Oct '22 (WSV22) 49.80s +0.11 0.00 49.80 49.80 0 49.69 12/14/17 Quote | Opinions | Options
Nov '22 (WSX22) 49.79s +0.11 0.00 49.79 49.79 0 49.68 12/14/17 Quote | Opinions | Options
Dec '22 (WSZ22) 49.79s +0.11 0.00 49.79 49.79 0 49.68 12/14/17 Quote | Opinions | Options
Jan '23 (WSF23) 49.81s +0.10 0.00 49.81 49.81 0 49.71 12/14/17 Quote | Opinions | Options
Feb '23 (WSG23) 49.75s +0.09 0.00 49.75 49.75 0 49.66 12/14/17 Quote | Opinions | Options
Mar '23 (WSH23) 49.79s +0.08 0.00 49.79 49.79 0 49.71 12/14/17 Quote | Opinions | Options
Apr '23 (WSJ23) 49.78s +0.07 0.00 49.78 49.78 0 49.71 12/14/17 Quote | Opinions | Options
May '23 (WSK23) 49.75s +0.06 0.00 49.75 49.75 0 49.69 12/14/17 Quote | Opinions | Options
Jun '23 (WSM23) 49.76s +0.05 0.00 49.76 49.76 0 49.71 12/14/17 Quote | Opinions | Options
Jul '23 (WSN23) 49.78s +0.06 0.00 49.78 49.78 0 49.72 12/14/17 Quote | Opinions | Options
Aug '23 (WSQ23) 49.75s +0.07 0.00 49.75 49.75 0 49.68 12/14/17 Quote | Opinions | Options
Sep '23 (WSU23) 49.80s +0.08 0.00 49.80 49.80 0 49.72 12/14/17 Quote | Opinions | Options
Oct '23 (WSV23) 49.81s +0.08 0.00 49.81 49.81 0 49.73 12/14/17 Quote | Opinions | Options
Nov '23 (WSX23) 49.79s +0.09 0.00 49.79 49.79 0 49.70 12/14/17 Quote | Opinions | Options
Dec '23 (WSZ23) 49.85s +0.10 0.00 49.85 49.85 0 49.75 12/14/17 Quote | Opinions | Options
Jun '24 (WSM24) 50.00s +0.10 0.00 50.00 50.00 0 49.90 12/14/17 Quote | Opinions | Options
Dec '24 (WSZ24) 50.18s +0.10 0.00 50.18 50.18 0 50.08 12/14/17 Quote | Opinions | Options
Jun '25 (WSM25) 50.42s +0.10 0.00 50.42 50.42 0 50.32 12/14/17 Quote | Opinions | Options
Dec '25 (WSZ25) 50.62s +0.10 0.00 50.62 50.62 0 50.52 12/14/17 Quote | Opinions | Options
Jun '26 (WSM26) 50.82s +0.10 0.00 50.82 50.82 0 50.72 12/14/17 Quote | Opinions | Options
Dec '26 (WSZ26) 51.02s +0.10 0.00 51.02 51.02 0 50.92 12/14/17 Quote | Opinions | Options

Futures Commentary and Analysis

Murali Sarma - Inside Futures - 14 mins ago

An intraday traders guide to trading the Emini Dow (YM) futures.
 
Robert White - Inside Futures - 34 mins ago

D.R. Futures Trading uses a proprietary algorithim as part of their system that identifies trends before they begin for Futures, Options, and Forex. This commentary will discuss key support and resistance levels based on the algorithm for the Mini S&P.
 
Murali Sarma - Inside Futures - 43 mins ago

An intraday traders guide to likely price action on quad-witching Friday
 
Cary Artac - Inside Futures - 1 hr 17 mins ago

Today 3 to 5 Days Out 2 to 3 Weeks Out Hedgers Highlights
 

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