Commodity Prices for Crude Oil WTI ICE
Delayed Futures - 18:48 - 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
Jan '18 (WIF18) 57.99s +0.63 57.25 58.08 56.92 53055 57.36 12/11/17 Quote | Opinions | Options
Feb '18 (WIG18) 58.05s +0.61 57.32 58.13 57.02 89662 57.44 12/11/17 Quote | Opinions | Options
Mar '18 (WIH18) 58.04s +0.58 57.35 58.08 57.05 55409 57.46 12/11/17 Quote | Opinions | Options
Apr '18 (WIJ18) 58.01s +0.55 57.37 58.02 57.09 20201 57.46 12/11/17 Quote | Opinions | Options
May '18 (WIK18) 57.90s +0.51 57.31 57.90 57.06 9164 57.39 12/11/17 Quote | Opinions | Options
Jun '18 (WIM18) 57.72s +0.49 57.02 57.68 56.94 20448 57.23 12/11/17 Quote | Opinions | Options
Jul '18 (WIN18) 57.47s +0.46 57.06 57.43 57.06 1369 57.01 12/11/17 Quote | Opinions | Options
Aug '18 (WIQ18) 57.19s +0.44 56.99 57.14 56.99 1052 56.75 12/11/17 Quote | Opinions | Options
Sep '18 (WIU18) 56.87s +0.40 56.42 56.81 56.42 970 56.47 12/11/17 Quote | Opinions | Options
Oct '18 (WIV18) 56.55s +0.37 0.00 56.55 56.55 254 56.18 12/11/17 Quote | Opinions | Options
Nov '18 (WIX18) 56.24s +0.35 0.00 56.24 56.24 279 55.89 12/11/17 Quote | Opinions | Options
Dec '18 (WIZ18) 55.94s +0.32 55.62 55.96 55.45 13272 55.62 12/11/17 Quote | Opinions | Options
Jan '19 (WIF19) 55.63s +0.30 0.00 55.63 55.63 316 55.33 12/11/17 Quote | Opinions | Options
Feb '19 (WIG19) 55.33s +0.28 0.00 55.33 55.33 37 55.05 12/11/17 Quote | Opinions | Options
Mar '19 (WIH19) 55.06s +0.26 0.00 55.06 55.06 122 54.80 12/11/17 Quote | Opinions | Options
Apr '19 (WIJ19) 54.81s +0.24 0.00 54.81 54.81 68 54.57 12/11/17 Quote | Opinions | Options
May '19 (WIK19) 54.58s +0.22 0.00 54.58 54.58 3 54.36 12/11/17 Quote | Opinions | Options
Jun '19 (WIM19) 54.37s +0.21 54.07 54.36 54.07 1178 54.16 12/11/17 Quote | Opinions | Options
Jul '19 (WIN19) 54.14s +0.19 0.00 54.14 54.14 0 53.95 12/11/17 Quote | Opinions | Options
Aug '19 (WIQ19) 53.93s +0.17 0.00 53.93 53.93 0 53.76 12/11/17 Quote | Opinions | Options
Sep '19 (WIU19) 53.76s +0.16 0.00 53.76 53.76 0 53.60 12/11/17 Quote | Opinions | Options
Oct '19 (WIV19) 53.61s +0.14 0.00 53.61 53.61 0 53.47 12/11/17 Quote | Opinions | Options
Nov '19 (WIX19) 53.50s +0.14 0.00 53.50 53.50 0 53.36 12/11/17 Quote | Opinions | Options
Dec '19 (WIZ19) 53.41s +0.15 53.47 53.47 53.22 3385 53.26 12/11/17 Quote | Opinions | Options
Jan '20 (WIF20) 53.25s +0.14 0.00 53.25 53.25 0 53.11 12/11/17 Quote | Opinions | Options
Feb '20 (WIG20) 53.12s +0.14 0.00 53.12 53.12 0 52.98 12/11/17 Quote | Opinions | Options
Mar '20 (WIH20) 52.98s +0.13 0.00 52.98 52.98 0 52.85 12/11/17 Quote | Opinions | Options
Apr '20 (WIJ20) 52.87s +0.13 0.00 52.87 52.87 0 52.74 12/11/17 Quote | Opinions | Options
May '20 (WIK20) 52.72s +0.12 0.00 52.72 52.72 0 52.60 12/11/17 Quote | Opinions | Options
Jun '20 (WIM20) 52.60s +0.11 0.00 52.60 52.60 32 52.49 12/11/17 Quote | Opinions | Options
Jul '20 (WIN20) 52.46s +0.10 0.00 52.46 52.46 0 52.36 12/11/17 Quote | Opinions | Options
Aug '20 (WIQ20) 52.41s +0.12 0.00 52.41 52.41 0 52.29 12/11/17 Quote | Opinions | Options
Sep '20 (WIU20) 52.29s +0.10 0.00 52.29 52.29 0 52.19 12/11/17 Quote | Opinions | Options
Oct '20 (WIV20) 52.21s +0.10 0.00 52.21 52.21 0 52.11 12/11/17 Quote | Opinions | Options
Nov '20 (WIX20) 52.17s +0.11 0.00 52.17 52.17 0 52.06 12/11/17 Quote | Opinions | Options
Dec '20 (WIZ20) 52.09s +0.10 52.10 52.30 51.85 832 51.99 12/11/17 Quote | Opinions | Options
Jan '21 (WIF21) 51.94s +0.08 0.00 51.94 51.94 0 51.86 12/11/17 Quote | Opinions | Options
Feb '21 (WIG21) 51.85s +0.08 0.00 51.85 51.85 0 51.77 12/11/17 Quote | Opinions | Options
Mar '21 (WIH21) 51.79s +0.08 0.00 51.79 51.79 0 51.71 12/11/17 Quote | Opinions | Options
Apr '21 (WIJ21) 51.75s +0.07 0.00 51.75 51.75 0 51.68 12/11/17 Quote | Opinions | Options
May '21 (WIK21) 51.65s +0.08 0.00 51.65 51.65 0 51.57 12/11/17 Quote | Opinions | Options
Jun '21 (WIM21) 51.57s +0.06 0.00 51.57 51.57 0 51.51 12/11/17 Quote | Opinions | Options
Jul '21 (WIN21) 51.47s +0.06 0.00 51.47 51.47 0 51.41 12/11/17 Quote | Opinions | Options
Aug '21 (WIQ21) 51.46s +0.07 0.00 51.46 51.46 0 51.39 12/11/17 Quote | Opinions | Options
Sep '21 (WIU21) 51.40s +0.07 0.00 51.40 51.40 0 51.33 12/11/17 Quote | Opinions | Options
Oct '21 (WIV21) 51.34s +0.07 0.00 51.34 51.34 0 51.27 12/11/17 Quote | Opinions | Options
Nov '21 (WIX21) 51.30s +0.08 0.00 51.30 51.30 0 51.22 12/11/17 Quote | Opinions | Options
Dec '21 (WIZ21) 51.27s +0.08 0.00 51.27 51.27 0 51.19 12/11/17 Quote | Opinions | Options
Jan '22 (WIF22) 51.21s +0.08 0.00 51.21 51.21 0 51.13 12/11/17 Quote | Opinions | Options
Feb '22 (WIG22) 51.18s +0.08 0.00 51.18 51.18 0 51.10 12/11/17 Quote | Opinions | Options
Mar '22 (WIH22) 51.18s +0.08 0.00 51.18 51.18 0 51.10 12/11/17 Quote | Opinions | Options
Apr '22 (WIJ22) 51.17s +0.08 0.00 51.17 51.17 0 51.09 12/11/17 Quote | Opinions | Options
May '22 (WIK22) 51.15s +0.08 0.00 51.15 51.15 0 51.07 12/11/17 Quote | Opinions | Options
Jun '22 (WIM22) 51.14s +0.08 0.00 51.14 51.14 0 51.06 12/11/17 Quote | Opinions | Options
Jul '22 (WIN22) 51.07s +0.08 0.00 51.07 51.07 0 50.99 12/11/17 Quote | Opinions | Options
Aug '22 (WIQ22) 51.10s +0.08 0.00 51.10 51.10 0 51.02 12/11/17 Quote | Opinions | Options
Sep '22 (WIU22) 51.14s +0.08 0.00 51.14 51.14 0 51.06 12/11/17 Quote | Opinions | Options
Oct '22 (WIV22) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
Nov '22 (WIX22) 51.09s +0.08 0.00 51.09 51.09 0 51.01 12/11/17 Quote | Opinions | Options
Dec '22 (WIZ22) 51.08s +0.08 0.00 51.08 51.08 4 51.00 12/11/17 Quote | Opinions | Options
Jan '23 (WIF23) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
Feb '23 (WIG23) 51.06s +0.08 0.00 51.06 51.06 0 50.98 12/11/17 Quote | Opinions | Options
Mar '23 (WIH23) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
Apr '23 (WIJ23) 51.11s +0.08 0.00 51.11 51.11 0 51.03 12/11/17 Quote | Opinions | Options
May '23 (WIK23) 51.09s +0.08 0.00 51.09 51.09 0 51.01 12/11/17 Quote | Opinions | Options
Jun '23 (WIM23) 51.10s +0.09 0.00 51.10 51.10 0 51.01 12/11/17 Quote | Opinions | Options
Jul '23 (WIN23) 51.11s +0.09 0.00 51.11 51.11 0 51.02 12/11/17 Quote | Opinions | Options
Aug '23 (WIQ23) 51.07s +0.09 0.00 51.07 51.07 0 50.98 12/11/17 Quote | Opinions | Options
Sep '23 (WIU23) 51.11s +0.09 0.00 51.11 51.11 0 51.02 12/11/17 Quote | Opinions | Options
Oct '23 (WIV23) 51.12s +0.09 0.00 51.12 51.12 0 51.03 12/11/17 Quote | Opinions | Options
Nov '23 (WIX23) 51.09s +0.09 0.00 51.09 51.09 0 51.00 12/11/17 Quote | Opinions | Options
Dec '23 (WIZ23) 51.12s +0.10 0.00 51.12 51.12 0 51.02 12/11/17 Quote | Opinions | Options
Jan '24 (WIF24) 51.17s +0.09 0.00 51.17 51.17 0 51.08 12/11/17 Quote | Opinions | Options
Feb '24 (WIG24) 51.22s +0.08 0.00 51.22 51.22 0 51.14 12/11/17 Quote | Opinions | Options
Jun '24 (WIM24) 51.28s +0.09 0.00 51.28 51.28 0 51.19 12/11/17 Quote | Opinions | Options
Dec '24 (WIZ24) 51.47s +0.09 0.00 51.47 51.47 0 51.38 12/11/17 Quote | Opinions | Options
Jun '25 (WIM25) 51.70s +0.09 0.00 51.70 51.70 0 51.61 12/11/17 Quote | Opinions | Options
Dec '25 (WIZ25) 51.90s +0.09 0.00 51.90 51.90 0 51.81 12/11/17 Quote | Opinions | Options
Jun '26 (WIM26) 52.10s +0.09 0.00 52.10 52.10 0 52.01 12/11/17 Quote | Opinions | Options
Dec '26 (WIZ26) 52.30s +0.09 0.00 52.30 52.30 0 52.21 12/11/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bob Hunt - Inside Futures - 38 mins ago

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
John Lunney - Inside Futures - 1 hr 15 mins ago

A look at what may lay ahead for the March Japanese Yen futures
 
Oliver Sloup - Inside Futures - 1 hr 40 mins ago

Cattle have been under pressure recently but can a seasonal trend halt the pressure?
 
Bill Baruch - Inside Futures - 1 hr 50 mins ago

Dont miss our FX Rundown as the week sets up ahead of the Fed rate hike, inflation data and the ECB.
 

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