Commodity Prices for Crude Oil WTI
Delayed Futures - 13:45 - Tuesday, December 12th
[ 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) 57.99s +0.67 0.00 57.99 57.99 0 57.32 12/11/17 Quote | Opinions | Options
Jan '18 (CLF18) 57.16 -0.83 58.02 58.56 56.85 756071 57.99 13:45 Quote | Opinions | Options
Feb '18 (CLG18) 57.17 -0.88 58.11 58.60 56.89 316388 58.05 13:44 Quote | Opinions | Options
Mar '18 (CLH18) 57.14 -0.90 58.11 58.58 56.87 135782 58.04 13:45 Quote | Opinions | Options
Apr '18 (CLJ18) 57.08 -0.93 58.02 58.52 56.83 64174 58.01 13:44 Quote | Opinions | Options
May '18 (CLK18) 56.96 -0.94 57.85 58.37 56.74 40778 57.90 13:44 Quote | Opinions | Options
Jun '18 (CLM18) 56.78 -0.94 57.69 58.16 56.55 74285 57.72 13:44 Quote | Opinions | Options
Jul '18 (CLN18) 56.50 -0.97 57.45 57.87 56.40 16369 57.47 13:43 Quote | Opinions | Options
Aug '18 (CLQ18) 56.22 -0.97 57.12 57.54 56.07 10124 57.19 13:30 Quote | Opinions | Options
Sep '18 (CLU18) 55.99 -0.88 56.84 57.23 55.78 15038 56.87 13:29 Quote | Opinions | Options
Oct '18 (CLV18) 55.69 -0.86 56.52 56.90 55.60 5387 56.55 13:29 Quote | Opinions | Options
Nov '18 (CLX18) 55.34 -0.90 56.15 56.50 55.21 2791 56.24 13:25 Quote | Opinions | Options
Dec '18 (CLZ18) 55.07 -0.87 55.95 56.27 54.84 46927 55.94 13:44 Quote | Opinions | Options
Jan '19 (CLF19) 55.82 +0.19 55.80 55.82 55.80 2911 55.63 07:54 Quote | Opinions | Options
Feb '19 (CLG19) 55.52 +0.19 55.50 55.52 55.50 1526 55.33 07:52 Quote | Opinions | Options
Mar '19 (CLH19) 55.19 +0.13 55.20 55.20 55.19 3340 55.06 07:48 Quote | Opinions | Options
Apr '19 (CLJ19) 54.93 +0.12 54.98 54.98 54.93 908 54.81 07:45 Quote | Opinions | Options
May '19 (CLK19) 54.72 +0.14 54.80 54.80 54.72 1139 54.58 07:41 Quote | Opinions | Options
Jun '19 (CLM19) 53.60 -0.77 54.36 54.64 53.37 11657 54.37 13:30 Quote | Opinions | Options
Jul '19 (CLN19) 54.14s +0.19 0.00 54.14 54.14 173 53.95 12/11/17 Quote | Opinions | Options
Aug '19 (CLQ19) 53.93s +0.17 0.00 53.93 53.93 389 53.76 12/11/17 Quote | Opinions | Options
Sep '19 (CLU19) 53.76s +0.16 0.00 53.76 53.76 1192 53.60 12/11/17 Quote | Opinions | Options
Oct '19 (CLV19) 53.61s +0.14 0.00 53.61 53.61 1167 53.47 12/11/17 Quote | Opinions | Options
Nov '19 (CLX19) 53.50s +0.14 0.00 53.50 53.50 329 53.36 12/11/17 Quote | Opinions | Options
Dec '19 (CLZ19) 52.74 -0.67 53.37 53.64 52.48 15849 53.41 13:33 Quote | Opinions | Options
Jan '20 (CLF20) 53.25s +0.14 0.00 53.25 53.25 2 53.11 12/11/17 Quote | Opinions | Options
Feb '20 (CLG20) 53.12s +0.14 0.00 53.12 53.12 3 52.98 12/11/17 Quote | Opinions | Options
Mar '20 (CLH20) 52.98s +0.13 0.00 52.98 52.98 3 52.85 12/11/17 Quote | Opinions | Options
Apr '20 (CLJ20) 52.87s +0.13 0.00 52.87 52.87 0 52.74 12/11/17 Quote | Opinions | Options
May '20 (CLK20) 52.72s +0.12 0.00 52.72 52.72 0 52.60 12/11/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.91 -0.69 52.62 52.75 51.91 2045 52.60 11:42 Quote | Opinions | Options
Jul '20 (CLN20) 52.46s +0.10 0.00 52.46 52.46 0 52.36 12/11/17 Quote | Opinions | Options
Aug '20 (CLQ20) 52.41s +0.12 0.00 52.41 52.41 0 52.29 12/11/17 Quote | Opinions | Options
Sep '20 (CLU20) 52.29s +0.10 0.00 52.29 52.29 0 52.19 12/11/17 Quote | Opinions | Options
Oct '20 (CLV20) 52.21s +0.10 0.00 52.21 52.21 366 52.11 12/11/17 Quote | Opinions | Options
Nov '20 (CLX20) 52.17s +0.11 0.00 52.17 52.17 2572 52.06 12/11/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.55 -0.54 52.23 52.25 51.31 3684 52.09 13:29 Quote | Opinions | Options
Jan '21 (CLF21) 51.94s +0.08 0.00 51.94 51.94 355 51.86 12/11/17 Quote | Opinions | Options
Feb '21 (CLG21) 51.85s +0.08 0.00 51.85 51.85 0 51.77 12/11/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.79s +0.08 0.00 51.79 51.79 0 51.71 12/11/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.75s +0.07 0.00 51.75 51.75 0 51.68 12/11/17 Quote | Opinions | Options
May '21 (CLK21) 51.65s +0.08 0.00 51.65 51.65 0 51.57 12/11/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.57s +0.06 0.00 51.57 51.57 28 51.51 12/11/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.47s +0.06 0.00 51.47 51.47 0 51.41 12/11/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.46s +0.07 0.00 51.46 51.46 0 51.39 12/11/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.40s +0.07 0.00 51.40 51.40 0 51.33 12/11/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.34s +0.07 0.00 51.34 51.34 0 51.27 12/11/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.30s +0.08 0.00 51.30 51.30 0 51.22 12/11/17 Quote | Opinions | Options
Dec '21 (CLZ21) 51.27s +0.08 0.00 51.27 51.27 115 51.19 12/11/17 Quote | Opinions | Options
Jan '22 (CLF22) 51.21s +0.08 0.00 51.21 51.21 0 51.13 12/11/17 Quote | Opinions | Options
Feb '22 (CLG22) 51.18s +0.08 0.00 51.18 51.18 0 51.10 12/11/17 Quote | Opinions | Options
Mar '22 (CLH22) 51.18s +0.08 0.00 51.18 51.18 0 51.10 12/11/17 Quote | Opinions | Options
Apr '22 (CLJ22) 51.17s +0.08 0.00 51.17 51.17 0 51.09 12/11/17 Quote | Opinions | Options
May '22 (CLK22) 51.15s +0.08 0.00 51.15 51.15 0 51.07 12/11/17 Quote | Opinions | Options
Jun '22 (CLM22) 51.14s +0.08 0.00 51.14 51.14 0 51.06 12/11/17 Quote | Opinions | Options
Jul '22 (CLN22) 51.07s +0.08 0.00 51.07 51.07 0 50.99 12/11/17 Quote | Opinions | Options
Aug '22 (CLQ22) 51.10s +0.08 0.00 51.10 51.10 0 51.02 12/11/17 Quote | Opinions | Options
Sep '22 (CLU22) 51.14s +0.08 0.00 51.14 51.14 0 51.06 12/11/17 Quote | Opinions | Options
Oct '22 (CLV22) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
Nov '22 (CLX22) 51.09s +0.08 0.00 51.09 51.09 0 51.01 12/11/17 Quote | Opinions | Options
Dec '22 (CLZ22) 50.80 -0.28 50.80 50.80 50.80 19 51.08 09:17 Quote | Opinions | Options
Jan '23 (CLF23) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
Feb '23 (CLG23) 51.06s +0.08 0.00 51.06 51.06 0 50.98 12/11/17 Quote | Opinions | Options
Mar '23 (CLH23) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
Apr '23 (CLJ23) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
May '23 (CLK23) 51.09s +0.08 0.00 51.09 51.09 0 51.01 12/11/17 Quote | Opinions | Options
Jun '23 (CLM23) 51.10s +0.09 0.00 51.10 51.10 0 51.01 12/11/17 Quote | Opinions | Options
Jul '23 (CLN23) 51.11s +0.09 0.00 51.11 51.11 0 51.02 12/11/17 Quote | Opinions | Options
Aug '23 (CLQ23) 51.07s +0.09 0.00 51.07 51.07 0 50.98 12/11/17 Quote | Opinions | Options
Sep '23 (CLU23) 51.11s +0.09 0.00 51.11 51.11 0 51.02 12/11/17 Quote | Opinions | Options
Oct '23 (CLV23) 51.12s +0.09 0.00 51.12 51.12 0 51.03 12/11/17 Quote | Opinions | Options
Nov '23 (CLX23) 51.09s +0.09 0.00 51.09 51.09 0 51.00 12/11/17 Quote | Opinions | Options
Dec '23 (CLZ23) 51.12s +0.10 0.00 51.12 51.12 1 51.02 12/11/17 Quote | Opinions | Options
Jun '24 (CLM24) 51.28s +0.09 0.00 51.28 51.28 0 51.19 12/11/17 Quote | Opinions | Options
Dec '24 (CLZ24) 51.47s +0.09 0.00 51.47 51.47 0 51.38 12/11/17 Quote | Opinions | Options
Jun '25 (CLM25) 51.70s +0.09 0.00 51.70 51.70 0 51.61 12/11/17 Quote | Opinions | Options
Dec '25 (CLZ25) 51.90s +0.09 0.00 51.90 51.90 0 51.81 12/11/17 Quote | Opinions | Options
Jun '26 (CLM26) 52.10s +0.09 0.00 52.10 52.10 0 52.01 12/11/17 Quote | Opinions | Options
Dec '26 (CLZ26) 52.30s +0.09 0.00 52.30 52.30 0 52.21 12/11/17 Quote | Opinions | Options

Futures Commentary and Analysis

Alan R. Palmer - Inside Futures - 38 mins ago

markets performing consecutive relentless patterns currently. PLEJ, SIEH
 
Daniel D. Burke - Inside Futures - Tue Dec 12, 10:40AM CST

SELL 1239s till 12.30 Eastern Time
 
Bill Baruch - Inside Futures - Tue Dec 12, 9:37AM CST

The S&P is trying to close out above major three-star resistance and Crude Oil is higher ahead of inventories. What are we watching on these and others.
 
Phil Flynn - Inside Futures - Tue Dec 12, 8:05AM CST

Forties is down till Christmas, in the old North Sea, it will slow those oil flows into Scotland’s refineries. Christmas will find price hikes, all the way downstream. Forties is down till Christmas and the oil price will scream. Ho Ho Ho. A shut down of the major Forties pipeline, a major...
 

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