Commodity Prices for Crude Oil WTI
Delayed Futures - 18:33 - Wednesday, December 13th
[ 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) 56.79 +0.19 56.70 56.84 56.69 3499 56.60 18:33 Quote | Opinions | Options
Feb '18 (CLG18) 56.78 +0.19 56.67 56.82 56.67 1486 56.59 18:33 Quote | Opinions | Options
Mar '18 (CLH18) 56.70 +0.20 56.59 56.72 56.59 177 56.50 18:26 Quote | Opinions | Options
Apr '18 (CLJ18) 56.59 +0.19 56.49 56.59 56.49 53 56.40 18:04 Quote | Opinions | Options
May '18 (CLK18) 56.40 +0.14 56.40 56.40 56.40 18 56.26 17:13 Quote | Opinions | Options
Jun '18 (CLM18) 56.18 +0.13 56.18 56.18 56.18 19 56.05 17:41 Quote | Opinions | Options
Jul '18 (CLN18) 55.76s -0.77 56.75 56.97 55.72 26497 56.53 12/13/17 Quote | Opinions | Options
Aug '18 (CLQ18) 55.47s -0.78 56.60 56.60 55.43 17037 56.25 12/13/17 Quote | Opinions | Options
Sep '18 (CLU18) 55.18s -0.78 56.18 56.33 55.14 21192 55.96 12/13/17 Quote | Opinions | Options
Oct '18 (CLV18) 54.89s -0.78 55.94 56.00 54.85 8192 55.67 12/13/17 Quote | Opinions | Options
Nov '18 (CLX18) 54.62s -0.76 55.65 55.76 54.59 8123 55.38 12/13/17 Quote | Opinions | Options
Dec '18 (CLZ18) 54.52 +0.17 54.49 54.52 54.49 10 54.35 18:30 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 55.52 53.78 1705 54.54 12/13/17 Quote | Opinions | Options
Mar '19 (CLH19) 53.54s -0.75 53.59 53.65 53.54 4946 54.29 12/13/17 Quote | Opinions | Options
Apr '19 (CLJ19) 53.29 -0.77 0.00 54.98 53.29 1234 54.06 13:43 Quote | Opinions | Options
May '19 (CLK19) 53.06 -0.78 0.00 54.80 53.06 1172 53.84 13:43 Quote | Opinions | Options
Jun '19 (CLM19) 52.85s -0.79 53.86 53.91 52.80 9678 53.64 12/13/17 Quote | Opinions | Options
Jul '19 (CLN19) 52.62 -0.80 0.00 52.62 52.62 182 53.42 13:43 Quote | Opinions | Options
Aug '19 (CLQ19) 52.42 -0.81 0.00 52.42 52.42 101 53.23 13:49 Quote | Opinions | Options
Sep '19 (CLU19) 52.25 -0.82 0.00 52.25 52.25 942 53.07 13:49 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) 52.00 -0.83 0.00 52.00 52.00 302 52.83 13:43 Quote | Opinions | Options
Dec '19 (CLZ19) 51.93s -0.82 52.89 53.06 51.88 10985 52.75 12/13/17 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) 51.13s -0.87 52.13 52.13 51.13 2137 52.00 12/13/17 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) 50.61s -0.94 51.76 51.77 50.57 3149 51.55 12/13/17 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) 49.75 -1.03 0.00 49.75 49.75 0 50.78 13:48 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

Ben DiCostanzo - Inside Futures - 1 hr 38 mins ago

Livestock Levels
 
Daniel D. Burke - Inside Futures - 2 hrs 10 mins ago

YEAR END PRICE ACTION
 
Michael Seery - Inside Futures - Wed Dec 13, 2:50PM CST

Possible
 
Phil Flynn - Inside Futures - Wed Dec 13, 7:40AM CST

Its beginning to look a lot like rate hikes, everywhere you go! Look at the five and ten’s, yields rising once again as Fannie Mae and banks arrange more loans. It’s beginning to look a lot like Fed Day! Traders on the floor. And they all pretty much agree that it will be higher rates...
 

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