Commodity Prices for Crude Oil WTI
Delayed Futures - 05:23 - Wednesday, February 21st
[ 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) 61.83s +0.08 0.00 61.83 61.83 0 61.75 02/20/18 Quote | Opinions | Options
Apr '18 (CLJ18) 61.30 -0.49 61.63 61.70 60.92 96655 61.79 05:23 Quote | Opinions | Options
May '18 (CLK18) 61.12 -0.44 61.38 61.48 60.72 9507 61.56 05:22 Quote | Opinions | Options
Jun '18 (CLM18) 60.78 -0.42 61.03 61.12 60.40 7110 61.20 05:23 Quote | Opinions | Options
Jul '18 (CLN18) 60.35 -0.39 60.64 60.64 60.02 3437 60.74 05:22 Quote | Opinions | Options
Aug '18 (CLQ18) 59.81 -0.42 60.03 60.03 59.55 3615 60.23 05:06 Quote | Opinions | Options
Sep '18 (CLU18) 59.26 -0.44 59.51 59.51 59.03 2473 59.70 04:35 Quote | Opinions | Options
Oct '18 (CLV18) 58.72 -0.49 58.77 58.84 58.61 423 59.21 03:24 Quote | Opinions | Options
Nov '18 (CLX18) 58.38 -0.37 58.18 58.41 58.18 333 58.75 04:37 Quote | Opinions | Options
Dec '18 (CLZ18) 58.01 -0.36 58.27 58.31 57.74 3413 58.37 05:19 Quote | Opinions | Options
Jan '19 (CLF19) 57.43 -0.55 57.61 57.61 57.43 152 57.98 02:49 Quote | Opinions | Options
Feb '19 (CLG19) 57.22 -0.37 57.25 57.27 57.02 101 57.59 04:37 Quote | Opinions | Options
Mar '19 (CLH19) 56.69 -0.55 56.82 56.82 56.69 509 57.24 04:11 Quote | Opinions | Options
Apr '19 (CLJ19) 56.90s +0.69 0.00 56.90 56.90 587 56.21 02/20/18 Quote | Opinions | Options
May '19 (CLK19) 56.58s +0.68 0.00 56.58 56.58 214 55.90 02/20/18 Quote | Opinions | Options
Jun '19 (CLM19) 55.94 -0.35 55.77 55.94 55.77 868 56.29 04:37 Quote | Opinions | Options
Jul '19 (CLN19) 55.40 -0.57 55.40 55.40 55.40 310 55.97 02:49 Quote | Opinions | Options
Aug '19 (CLQ19) 55.67s +0.66 0.00 55.94 55.67 2151 55.01 02/20/18 Quote | Opinions | Options
Sep '19 (CLU19) 55.40s +0.65 0.00 55.40 55.40 1992 54.75 02/20/18 Quote | Opinions | Options
Oct '19 (CLV19) 55.16s +0.65 0.00 55.16 55.16 50 54.51 02/20/18 Quote | Opinions | Options
Nov '19 (CLX19) 54.94s +0.64 0.00 54.94 54.94 107 54.30 02/20/18 Quote | Opinions | Options
Dec '19 (CLZ19) 54.49 -0.28 54.43 54.52 54.26 1009 54.77 05:21 Quote | Opinions | Options
Jan '20 (CLF20) 54.53s +0.61 0.00 54.53 54.53 637 53.92 02/20/18 Quote | Opinions | Options
Feb '20 (CLG20) 54.30s +0.61 0.00 54.30 54.30 35 53.69 02/20/18 Quote | Opinions | Options
Mar '20 (CLH20) 54.06s +0.61 0.00 54.06 54.06 181 53.45 02/20/18 Quote | Opinions | Options
Apr '20 (CLJ20) 53.83s +0.62 0.00 53.83 53.83 125 53.21 02/20/18 Quote | Opinions | Options
May '20 (CLK20) 53.63s +0.62 0.00 53.63 53.63 3 53.01 02/20/18 Quote | Opinions | Options
Jun '20 (CLM20) 53.46s +0.60 52.91 53.58 52.91 1055 52.86 02/20/18 Quote | Opinions | Options
Jul '20 (CLN20) 53.28s +0.59 0.00 53.28 53.28 1 52.69 02/20/18 Quote | Opinions | Options
Aug '20 (CLQ20) 53.13s +0.58 0.00 53.13 53.13 2 52.55 02/20/18 Quote | Opinions | Options
Sep '20 (CLU20) 52.96s +0.59 0.00 52.96 52.96 2 52.37 02/20/18 Quote | Opinions | Options
Oct '20 (CLV20) 52.81s +0.58 0.00 52.81 52.81 0 52.23 02/20/18 Quote | Opinions | Options
Nov '20 (CLX20) 52.67s +0.57 0.00 52.67 52.67 0 52.10 02/20/18 Quote | Opinions | Options
Dec '20 (CLZ20) 52.24 -0.31 52.28 52.29 52.20 56 52.55 02:55 Quote | Opinions | Options
Jan '21 (CLF21) 52.41s +0.59 0.00 52.41 52.41 0 51.82 02/20/18 Quote | Opinions | Options
Feb '21 (CLG21) 52.28s +0.58 0.00 52.28 52.28 0 51.70 02/20/18 Quote | Opinions | Options
Mar '21 (CLH21) 52.16s +0.57 0.00 52.16 52.16 0 51.59 02/20/18 Quote | Opinions | Options
Apr '21 (CLJ21) 52.06s +0.55 0.00 52.06 52.06 0 51.51 02/20/18 Quote | Opinions | Options
May '21 (CLK21) 51.96s +0.56 0.00 51.96 51.96 0 51.40 02/20/18 Quote | Opinions | Options
Jun '21 (CLM21) 51.84s +0.56 0.00 51.84 51.84 35 51.28 02/20/18 Quote | Opinions | Options
Jul '21 (CLN21) 51.71s +0.56 0.00 51.71 51.71 0 51.15 02/20/18 Quote | Opinions | Options
Aug '21 (CLQ21) 51.64s +0.54 0.00 51.64 51.64 0 51.10 02/20/18 Quote | Opinions | Options
Sep '21 (CLU21) 51.58s +0.54 0.00 51.58 51.58 0 51.04 02/20/18 Quote | Opinions | Options
Oct '21 (CLV21) 51.42s +0.54 0.00 51.42 51.42 0 50.88 02/20/18 Quote | Opinions | Options
Nov '21 (CLX21) 51.42s +0.54 0.00 51.42 51.42 0 50.88 02/20/18 Quote | Opinions | Options
Dec '21 (CLZ21) 51.42s +0.55 51.18 51.50 51.12 370 50.87 02/20/18 Quote | Opinions | Options
Jan '22 (CLF22) 51.32s +0.55 0.00 51.32 51.32 0 50.77 02/20/18 Quote | Opinions | Options
Feb '22 (CLG22) 51.24s +0.55 0.00 51.24 51.24 0 50.69 02/20/18 Quote | Opinions | Options
Mar '22 (CLH22) 51.23s +0.55 0.00 51.23 51.23 0 50.68 02/20/18 Quote | Opinions | Options
Apr '22 (CLJ22) 51.21s +0.55 0.00 51.21 51.21 0 50.66 02/20/18 Quote | Opinions | Options
May '22 (CLK22) 51.16s +0.55 0.00 51.16 51.16 0 50.61 02/20/18 Quote | Opinions | Options
Jun '22 (CLM22) 51.15s +0.55 0.00 51.15 51.15 0 50.60 02/20/18 Quote | Opinions | Options
Jul '22 (CLN22) 51.04s +0.55 0.00 51.04 51.04 0 50.49 02/20/18 Quote | Opinions | Options
Aug '22 (CLQ22) 51.08s +0.55 0.00 51.08 51.08 0 50.53 02/20/18 Quote | Opinions | Options
Sep '22 (CLU22) 51.19s +0.55 0.00 51.19 51.19 0 50.64 02/20/18 Quote | Opinions | Options
Oct '22 (CLV22) 51.11s +0.55 0.00 51.11 51.11 0 50.56 02/20/18 Quote | Opinions | Options
Nov '22 (CLX22) 51.16s +0.55 0.00 51.16 51.16 0 50.61 02/20/18 Quote | Opinions | Options
Dec '22 (CLZ22) 51.13s +0.51 51.23 51.25 51.11 78 50.62 02/20/18 Quote | Opinions | Options
Jan '23 (CLF23) 51.13s +0.51 0.00 51.13 51.13 0 50.62 02/20/18 Quote | Opinions | Options
Feb '23 (CLG23) 51.09s +0.51 0.00 51.09 51.09 0 50.58 02/20/18 Quote | Opinions | Options
Mar '23 (CLH23) 51.11s +0.51 0.00 51.11 51.11 0 50.60 02/20/18 Quote | Opinions | Options
Apr '23 (CLJ23) 51.06s +0.51 0.00 51.06 51.06 0 50.55 02/20/18 Quote | Opinions | Options
May '23 (CLK23) 51.02s +0.51 0.00 51.02 51.02 0 50.51 02/20/18 Quote | Opinions | Options
Jun '23 (CLM23) 51.11s +0.51 0.00 51.11 51.11 0 50.60 02/20/18 Quote | Opinions | Options
Jul '23 (CLN23) 51.06s +0.51 0.00 51.06 51.06 0 50.55 02/20/18 Quote | Opinions | Options
Aug '23 (CLQ23) 51.01s +0.51 0.00 51.01 51.01 0 50.50 02/20/18 Quote | Opinions | Options
Sep '23 (CLU23) 51.10s +0.51 0.00 51.10 51.10 0 50.59 02/20/18 Quote | Opinions | Options
Oct '23 (CLV23) 51.09s +0.51 0.00 51.09 51.09 0 50.58 02/20/18 Quote | Opinions | Options
Nov '23 (CLX23) 51.09s +0.51 0.00 51.09 51.09 0 50.58 02/20/18 Quote | Opinions | Options
Dec '23 (CLZ23) 51.18s +0.60 0.00 51.18 51.18 1 50.58 02/20/18 Quote | Opinions | Options
Jan '24 (CLF24) 51.23s +0.60 0.00 51.23 51.23 0 50.63 02/20/18 Quote | Opinions | Options
Feb '24 (CLG24) 51.26s +0.60 0.00 51.26 51.26 0 50.66 02/20/18 Quote | Opinions | Options
Mar '24 (CLH24) 51.30s +0.60 0.00 51.30 51.30 0 50.70 02/20/18 Quote | Opinions | Options
Apr '24 (CLJ24) 51.32s +0.60 0.00 51.32 51.32 0 50.72 02/20/18 Quote | Opinions | Options
May '24 (CLK24) 51.36s +0.60 0.00 51.36 51.36 0 50.76 02/20/18 Quote | Opinions | Options
Jun '24 (CLM24) 51.38s +0.60 0.00 51.38 51.38 0 50.78 02/20/18 Quote | Opinions | Options
Jul '24 (CLN24) 51.43s +0.60 0.00 51.43 51.43 0 50.83 02/20/18 Quote | Opinions | Options
Aug '24 (CLQ24) 51.46s +0.60 0.00 51.46 51.46 0 50.86 02/20/18 Quote | Opinions | Options
Sep '24 (CLU24) 51.50s +0.60 0.00 51.50 51.50 0 50.90 02/20/18 Quote | Opinions | Options
Oct '24 (CLV24) 51.52s +0.60 0.00 51.52 51.52 0 50.92 02/20/18 Quote | Opinions | Options
Nov '24 (CLX24) 51.56s +0.60 0.00 51.56 51.56 0 50.96 02/20/18 Quote | Opinions | Options
Dec '24 (CLZ24) 51.59s +0.60 0.00 51.59 51.59 0 50.99 02/20/18 Quote | Opinions | Options
Jan '25 (CLF25) 51.62s +0.60 0.00 51.62 51.62 0 51.02 02/20/18 Quote | Opinions | Options
Feb '25 (CLG25) 51.66s +0.60 0.00 51.66 51.66 0 51.06 02/20/18 Quote | Opinions | Options
Mar '25 (CLH25) 51.69s +0.60 0.00 51.69 51.69 0 51.09 02/20/18 Quote | Opinions | Options
Apr '25 (CLJ25) 51.72s +0.60 0.00 51.72 51.72 0 51.12 02/20/18 Quote | Opinions | Options
May '25 (CLK25) 51.76s +0.60 0.00 51.76 51.76 0 51.16 02/20/18 Quote | Opinions | Options
Jun '25 (CLM25) 51.79s +0.60 0.00 51.79 51.79 0 51.19 02/20/18 Quote | Opinions | Options
Jul '25 (CLN25) 51.83s +0.60 0.00 51.83 51.83 0 51.23 02/20/18 Quote | Opinions | Options
Aug '25 (CLQ25) 51.86s +0.60 0.00 51.86 51.86 0 51.26 02/20/18 Quote | Opinions | Options
Sep '25 (CLU25) 51.90s +0.60 0.00 51.90 51.90 0 51.30 02/20/18 Quote | Opinions | Options
Oct '25 (CLV25) 51.93s +0.60 0.00 51.93 51.93 0 51.33 02/20/18 Quote | Opinions | Options
Nov '25 (CLX25) 51.97s +0.60 0.00 51.97 51.97 0 51.37 02/20/18 Quote | Opinions | Options
Dec '25 (CLZ25) 51.95s +0.60 0.00 51.95 51.95 0 51.35 02/20/18 Quote | Opinions | Options
Jan '26 (CLF26) 52.03s +0.60 0.00 52.03 52.03 0 51.43 02/20/18 Quote | Opinions | Options
Feb '26 (CLG26) 52.07s +0.60 0.00 52.07 52.07 0 51.47 02/20/18 Quote | Opinions | Options
Mar '26 (CLH26) 52.10s +0.60 0.00 52.10 52.10 0 51.50 02/20/18 Quote | Opinions | Options
Apr '26 (CLJ26) 52.13s +0.60 0.00 52.13 52.13 0 51.53 02/20/18 Quote | Opinions | Options
May '26 (CLK26) 52.17s +0.60 0.00 52.17 52.17 0 51.57 02/20/18 Quote | Opinions | Options
Jun '26 (CLM26) 52.20s +0.60 0.00 52.20 52.20 0 51.60 02/20/18 Quote | Opinions | Options
Jul '26 (CLN26) 52.23s +0.60 0.00 52.23 52.23 0 51.63 02/20/18 Quote | Opinions | Options
Aug '26 (CLQ26) 52.27s +0.60 0.00 52.27 52.27 0 51.67 02/20/18 Quote | Opinions | Options
Sep '26 (CLU26) 52.30s +0.60 0.00 52.30 52.30 0 51.70 02/20/18 Quote | Opinions | Options
Oct '26 (CLV26) 52.33s +0.60 0.00 52.33 52.33 0 51.73 02/20/18 Quote | Opinions | Options
Nov '26 (CLX26) 52.37s +0.60 0.00 52.37 52.37 0 51.77 02/20/18 Quote | Opinions | Options
Dec '26 (CLZ26) 52.40s +0.60 0.00 52.40 52.40 0 51.80 02/20/18 Quote | Opinions | Options
Jan '27 (CLF27) 52.43s +0.60 0.00 52.43 52.43 0 51.83 02/20/18 Quote | Opinions | Options
Feb '27 (CLG27) 52.46s +0.60 0.00 52.46 52.46 0 51.86 02/20/18 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 30 mins ago

Grain market traders are struggling with dryness in Argentina causing crop stress and the head winds of producers needing to price cash contracts before the first notice day in March futures. The rally in the US Dollar is also a road bump for US grain and meat exports.
 
Nick Mastrandrea - Inside Futures - 1 hr 54 mins ago

Yesterday the markets faltered with no economic news to drive it higher. Will this change today? Read on to learn more...
 
Gregor Horvat - Inside Futures - Wed Feb 21, 1:53AM CST

We are looking at a possible flat correction in progress within wave iv consolidation.
 
Darren Chu, CFA - Inside Futures - Wed Feb 21, 12:45AM CST

The VIX (VX) is edging up for the 4th straight day today as it reclaims the 61.8% Fib retrace of the early February fall. Significantly, the two weeks or so of profittaking appears to be nearing completion as the VX tries forming a higher base relative to the early January range.
 

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