Commodity Prices for Crude Oil WTI
Delayed Futures - 05:24 - 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) 61.39 -0.40 61.63 61.70 60.92 98567 61.79 05:24 Quote | Opinions | Options
May '18 (CLK18) 61.18 -0.38 61.38 61.48 60.72 9692 61.56 05:24 Quote | Opinions | Options
Jun '18 (CLM18) 60.85 -0.35 61.03 61.12 60.40 7197 61.20 05:24 Quote | Opinions | Options
Jul '18 (CLN18) 60.42 -0.32 60.64 60.64 60.02 3503 60.74 05:24 Quote | Opinions | Options
Aug '18 (CLQ18) 59.81 -0.42 60.03 60.03 59.55 3671 60.23 05:06 Quote | Opinions | Options
Sep '18 (CLU18) 59.26 -0.44 59.51 59.51 59.03 2479 59.70 04:35 Quote | Opinions | Options
Oct '18 (CLV18) 58.72 -0.49 58.77 58.84 58.61 426 59.21 03:24 Quote | Opinions | Options
Nov '18 (CLX18) 58.38 -0.37 58.18 58.41 58.18 335 58.75 04:37 Quote | Opinions | Options
Dec '18 (CLZ18) 58.06 -0.31 58.27 58.31 57.74 3476 58.37 05:24 Quote | Opinions | Options
Jan '19 (CLF19) 57.43 -0.55 57.61 57.61 57.43 161 57.98 02:49 Quote | Opinions | Options
Feb '19 (CLG19) 57.32 -0.27 57.25 57.32 57.02 104 57.59 05:24 Quote | Opinions | Options
Mar '19 (CLH19) 56.69 -0.55 56.82 56.82 56.69 518 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 55.77 899 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 1030 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 64 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

Nick Mastrandrea - Inside Futures - 1 hr 55 mins ago

Yesterday the markets faltered with no economic news to drive it higher. Will this change today? Read on to learn more...
 
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.
 
Cary Artac - Inside Futures - Tue Feb 20, 9:17PM CST

Highly Accurate Technical Analysis for AG Professionals and Industrial Users of Soy Byproducts
 
Bill Baruch - Inside Futures - Tue Feb 20, 5:34PM CST

The Dollar is bouncing but does it stick?
 

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