Commodity Prices for Crude Oil WTI
Delayed Futures - 18:49 - Monday, February 8th
[ 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) 29.72s -1.11 0.00 29.72 29.72 0 30.83 02/08/16 Quote | Opinions | Options
Mar '16 (CLH16) 30.17 +0.48 30.17 30.30 30.12 2876 29.69 18:49 Quote | Opinions | Options
Apr '16 (CLJ16) 32.02 +0.38 32.04 32.15 31.98 790 31.64 18:49 Quote | Opinions | Options
May '16 (CLK16) 33.67 +0.24 33.67 33.81 33.67 109 33.43 18:47 Quote | Opinions | Options
Jun '16 (CLM16) 35.04 +0.12 35.09 35.18 35.03 54 34.92 18:47 Quote | Opinions | Options
Jul '16 (CLN16) 36.11 -0.99 37.12 37.53 35.98 34884 37.10 16:27 Quote | Opinions | Options
Aug '16 (CLQ16) 37.14 +0.11 37.10 37.14 36.98 22 37.03 18:17 Quote | Opinions | Options
Sep '16 (CLU16) 37.77s -0.92 38.10 38.61 37.60 33879 38.69 02/08/16 Quote | Opinions | Options
Oct '16 (CLV16) 38.41s -0.88 39.34 39.34 38.25 16559 39.29 02/08/16 Quote | Opinions | Options
Nov '16 (CLX16) 38.99 -0.84 39.44 39.82 38.80 13219 39.83 16:27 Quote | Opinions | Options
Dec '16 (CLZ16) 39.56 +0.03 39.34 39.56 39.34 24 39.53 18:23 Quote | Opinions | Options
Jan '17 (CLF17) 40.01s -0.78 40.86 40.86 39.86 4365 40.79 02/08/16 Quote | Opinions | Options
Feb '17 (CLG17) 40.48s -0.75 40.90 40.90 40.40 1868 41.23 02/08/16 Quote | Opinions | Options
Mar '17 (CLH17) 40.93s -0.72 41.07 41.18 40.78 8971 41.65 02/08/16 Quote | Opinions | Options
Apr '17 (CLJ17) 41.34s -0.69 0.00 41.34 41.34 990 42.03 02/08/16 Quote | Opinions | Options
May '17 (CLK17) 41.70 -0.67 0.00 41.70 41.70 859 42.37 15:34 Quote | Opinions | Options
Jun '17 (CLM17) 42.03s -0.64 42.48 42.81 41.62 6689 42.67 02/08/16 Quote | Opinions | Options
Jul '17 (CLN17) 42.30s -0.62 0.00 42.30 42.30 478 42.92 02/08/16 Quote | Opinions | Options
Aug '17 (CLQ17) 42.55 -0.61 0.00 42.55 42.55 129 43.16 15:34 Quote | Opinions | Options
Sep '17 (CLU17) 42.81s -0.60 42.99 42.99 42.81 362 43.41 02/08/16 Quote | Opinions | Options
Oct '17 (CLV17) 43.06 -0.59 0.00 43.06 43.06 13 43.65 13:54 Quote | Opinions | Options
Nov '17 (CLX17) 43.32 -0.58 0.00 43.32 43.32 19 43.90 13:54 Quote | Opinions | Options
Dec '17 (CLZ17) 43.20 -0.37 43.20 43.20 43.20 3 43.57 17:41 Quote | Opinions | Options
Jan '18 (CLF18) 43.72s -0.56 0.00 43.72 43.72 0 44.28 02/08/16 Quote | Opinions | Options
Feb '18 (CLG18) 43.89s -0.55 0.00 43.89 43.89 0 44.44 02/08/16 Quote | Opinions | Options
Mar '18 (CLH18) 44.07s -0.54 0.00 44.07 44.07 21 44.61 02/08/16 Quote | Opinions | Options
Apr '18 (CLJ18) 44.28s -0.53 0.00 44.28 44.28 0 44.81 02/08/16 Quote | Opinions | Options
May '18 (CLK18) 44.51s -0.52 0.00 44.51 44.51 0 45.03 02/08/16 Quote | Opinions | Options
Jun '18 (CLM18) 44.74s -0.52 45.36 45.36 44.74 290 45.26 02/08/16 Quote | Opinions | Options
Jul '18 (CLN18) 44.90s -0.51 0.00 44.90 44.90 0 45.41 02/08/16 Quote | Opinions | Options
Aug '18 (CLQ18) 45.08s -0.50 0.00 45.08 45.08 0 45.58 02/08/16 Quote | Opinions | Options
Sep '18 (CLU18) 45.27s -0.49 0.00 45.27 45.27 0 45.76 02/08/16 Quote | Opinions | Options
Oct '18 (CLV18) 45.47s -0.48 0.00 45.47 45.47 0 45.95 02/08/16 Quote | Opinions | Options
Nov '18 (CLX18) 45.68s -0.47 0.00 45.68 45.68 0 46.15 02/08/16 Quote | Opinions | Options
Dec '18 (CLZ18) 45.91s -0.46 46.45 46.45 45.19 1665 46.37 02/08/16 Quote | Opinions | Options
Jan '19 (CLF19) 46.00s -0.46 0.00 46.00 46.00 0 46.46 02/08/16 Quote | Opinions | Options
Feb '19 (CLG19) 46.10s -0.46 0.00 46.10 46.10 0 46.56 02/08/16 Quote | Opinions | Options
Mar '19 (CLH19) 46.23s -0.45 0.00 46.23 46.23 0 46.68 02/08/16 Quote | Opinions | Options
Apr '19 (CLJ19) 46.37s -0.44 0.00 46.37 46.37 0 46.81 02/08/16 Quote | Opinions | Options
May '19 (CLK19) 46.53s -0.43 0.00 46.53 46.53 0 46.96 02/08/16 Quote | Opinions | Options
Jun '19 (CLM19) 46.70s -0.43 0.00 46.70 46.70 0 47.13 02/08/16 Quote | Opinions | Options
Jul '19 (CLN19) 46.75s -0.43 0.00 46.75 46.75 0 47.18 02/08/16 Quote | Opinions | Options
Aug '19 (CLQ19) 46.84s -0.43 0.00 46.84 46.84 0 47.27 02/08/16 Quote | Opinions | Options
Sep '19 (CLU19) 46.97s -0.43 0.00 46.97 46.97 0 47.40 02/08/16 Quote | Opinions | Options
Oct '19 (CLV19) 47.14s -0.42 0.00 47.14 47.14 0 47.56 02/08/16 Quote | Opinions | Options
Nov '19 (CLX19) 47.34s -0.41 0.00 47.34 47.34 0 47.75 02/08/16 Quote | Opinions | Options
Dec '19 (CLZ19) 47.55s -0.40 0.00 47.55 47.55 214 47.95 02/08/16 Quote | Opinions | Options
Jan '20 (CLF20) 47.62s -0.40 0.00 47.62 47.62 0 48.02 02/08/16 Quote | Opinions | Options
Feb '20 (CLG20) 47.70s -0.40 0.00 47.70 47.70 0 48.10 02/08/16 Quote | Opinions | Options
Mar '20 (CLH20) 47.80s -0.40 0.00 47.80 47.80 0 48.20 02/08/16 Quote | Opinions | Options
Apr '20 (CLJ20) 47.90s -0.40 0.00 47.90 47.90 0 48.30 02/08/16 Quote | Opinions | Options
May '20 (CLK20) 48.02s -0.39 0.00 48.02 48.02 0 48.41 02/08/16 Quote | Opinions | Options
Jun '20 (CLM20) 48.15s -0.39 0.00 48.15 48.15 0 48.54 02/08/16 Quote | Opinions | Options
Jul '20 (CLN20) 48.18s -0.39 0.00 48.18 48.18 0 48.57 02/08/16 Quote | Opinions | Options
Aug '20 (CLQ20) 48.24s -0.39 0.00 48.24 48.24 0 48.63 02/08/16 Quote | Opinions | Options
Sep '20 (CLU20) 48.32s -0.39 0.00 48.32 48.32 0 48.71 02/08/16 Quote | Opinions | Options
Oct '20 (CLV20) 48.44s -0.38 0.00 48.44 48.44 0 48.82 02/08/16 Quote | Opinions | Options
Nov '20 (CLX20) 48.57s -0.38 0.00 48.57 48.57 0 48.95 02/08/16 Quote | Opinions | Options
Dec '20 (CLZ20) 48.72s -0.38 48.75 48.95 48.72 10 49.10 02/08/16 Quote | Opinions | Options
Jan '21 (CLF21) 48.75s -0.38 0.00 48.75 48.75 0 49.13 02/08/16 Quote | Opinions | Options
Feb '21 (CLG21) 48.80s -0.38 0.00 48.80 48.80 0 49.18 02/08/16 Quote | Opinions | Options
Mar '21 (CLH21) 48.87s -0.38 0.00 48.87 48.87 0 49.25 02/08/16 Quote | Opinions | Options
Apr '21 (CLJ21) 48.96s -0.38 0.00 48.96 48.96 0 49.34 02/08/16 Quote | Opinions | Options
May '21 (CLK21) 49.06s -0.38 0.00 49.06 49.06 0 49.44 02/08/16 Quote | Opinions | Options
Jun '21 (CLM21) 49.19s -0.38 0.00 49.19 49.19 0 49.57 02/08/16 Quote | Opinions | Options
Jul '21 (CLN21) 49.19s -0.38 0.00 49.19 49.19 0 49.57 02/08/16 Quote | Opinions | Options
Aug '21 (CLQ21) 49.22s -0.38 0.00 49.22 49.22 0 49.60 02/08/16 Quote | Opinions | Options
Sep '21 (CLU21) 49.28s -0.38 0.00 49.28 49.28 0 49.66 02/08/16 Quote | Opinions | Options
Oct '21 (CLV21) 49.37s -0.38 0.00 49.37 49.37 0 49.75 02/08/16 Quote | Opinions | Options
Nov '21 (CLX21) 49.49s -0.38 0.00 49.49 49.49 0 49.87 02/08/16 Quote | Opinions | Options
Dec '21 (CLZ21) 49.63s -0.38 0.00 49.63 49.63 1 50.01 02/08/16 Quote | Opinions | Options
Jun '22 (CLM22) 50.04s -0.38 0.00 50.04 50.04 0 50.42 02/08/16 Quote | Opinions | Options
Dec '22 (CLZ22) 50.43 -0.38 0.00 50.43 50.43 0 50.81 13:51 Quote | Opinions | Options
Jun '23 (CLM23) 50.75s -0.38 0.00 50.75 50.75 0 51.13 02/08/16 Quote | Opinions | Options
Dec '23 (CLZ23) 51.07 -0.38 0.00 51.07 51.07 0 51.45 13:51 Quote | Opinions | Options
Jun '24 (CLM24) 51.24s -0.38 0.00 51.24 51.24 0 51.62 02/08/16 Quote | Opinions | Options
Dec '24 (CLZ24) 51.40s -0.38 0.00 51.40 51.40 0 51.78 02/08/16 Quote | Opinions | Options

Futures Commentary and Analysis

DeWayne Reeves - Inside Futures - 1 hr 7 mins ago

E-Mini S&P 500:    Global weakness takes its toll!
 
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....
 
Azeez Mustapha - Inside Futures - 1 hr 21 mins ago

The USD/JPY dropped by roughly 500 pips last week. It also dropped by over 200 pips on Monday, from the high of the day.
 
Ben DiCostanzo - Inside Futures - 2 hrs 24 mins ago

Crude starts week  lower
 

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