Commodity Prices for Crude Oil WTI
Delayed Futures - 14:13 - Sunday, February 18th
[ 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) 61.75s +0.39 0.00 61.75 61.75 0 61.36 02/16/18 Quote | Opinions | Options
Mar '18 (CLH18) 61.68s +0.34 61.45 61.99 60.88 146835 61.34 02/16/18 Quote | Opinions | Options
Apr '18 (CLJ18) 61.55s +0.38 61.28 61.87 60.76 503565 61.17 02/16/18 Quote | Opinions | Options
May '18 (CLK18) 61.20s +0.42 60.86 61.51 60.42 118854 60.78 02/16/18 Quote | Opinions | Options
Jun '18 (CLM18) 60.73s +0.45 60.35 61.02 59.95 103015 60.28 02/16/18 Quote | Opinions | Options
Jul '18 (CLN18) 60.19s +0.46 59.90 60.45 59.47 32296 59.73 02/16/18 Quote | Opinions | Options
Aug '18 (CLQ18) 59.63s +0.46 59.60 59.85 58.90 21004 59.17 02/16/18 Quote | Opinions | Options
Sep '18 (CLU18) 59.09s +0.47 58.95 59.29 58.33 25076 58.62 02/16/18 Quote | Opinions | Options
Oct '18 (CLV18) 58.58s +0.46 58.47 58.69 57.98 8431 58.12 02/16/18 Quote | Opinions | Options
Nov '18 (CLX18) 58.13s +0.46 57.99 58.27 57.54 6340 57.67 02/16/18 Quote | Opinions | Options
Dec '18 (CLZ18) 57.72s +0.45 57.53 57.86 56.96 57643 57.27 02/16/18 Quote | Opinions | Options
Jan '19 (CLF19) 57.32s +0.45 57.28 57.40 56.71 4911 56.87 02/16/18 Quote | Opinions | Options
Feb '19 (CLG19) 56.92s +0.46 56.57 56.97 56.34 4307 56.46 02/16/18 Quote | Opinions | Options
Mar '19 (CLH19) 56.57s +0.48 56.39 57.07 55.82 8354 56.09 02/16/18 Quote | Opinions | Options
Apr '19 (CLJ19) 56.21s +0.47 0.00 56.21 56.21 463 55.74 02/16/18 Quote | Opinions | Options
May '19 (CLK19) 55.90s +0.47 0.00 55.90 55.90 1135 55.43 02/16/18 Quote | Opinions | Options
Jun '19 (CLM19) 55.62s +0.48 55.40 55.68 54.90 10723 55.14 02/16/18 Quote | Opinions | Options
Jul '19 (CLN19) 55.30s +0.47 0.00 55.30 55.30 479 54.83 02/16/18 Quote | Opinions | Options
Aug '19 (CLQ19) 55.01s +0.47 54.86 55.07 54.43 851 54.54 02/16/18 Quote | Opinions | Options
Sep '19 (CLU19) 54.75s +0.46 0.00 54.75 54.75 798 54.29 02/16/18 Quote | Opinions | Options
Oct '19 (CLV19) 54.51s +0.44 54.04 54.51 54.01 114 54.07 02/16/18 Quote | Opinions | Options
Nov '19 (CLX19) 54.30s +0.44 0.00 54.30 54.30 65 53.86 02/16/18 Quote | Opinions | Options
Dec '19 (CLZ19) 54.14s +0.45 53.96 54.20 53.47 10356 53.69 02/16/18 Quote | Opinions | Options
Jan '20 (CLF20) 53.92s +0.45 0.00 53.92 53.92 48 53.47 02/16/18 Quote | Opinions | Options
Feb '20 (CLG20) 53.69s +0.44 0.00 53.69 53.69 171 53.25 02/16/18 Quote | Opinions | Options
Mar '20 (CLH20) 53.45s +0.43 0.00 53.45 53.45 195 53.02 02/16/18 Quote | Opinions | Options
Apr '20 (CLJ20) 53.21s +0.42 0.00 53.21 53.21 3 52.79 02/16/18 Quote | Opinions | Options
May '20 (CLK20) 53.01s +0.41 0.00 53.01 53.01 0 52.60 02/16/18 Quote | Opinions | Options
Jun '20 (CLM20) 52.86s +0.41 52.60 52.86 52.56 399 52.45 02/16/18 Quote | Opinions | Options
Jul '20 (CLN20) 52.69s +0.40 0.00 52.69 52.69 0 52.29 02/16/18 Quote | Opinions | Options
Aug '20 (CLQ20) 52.55s +0.39 0.00 52.55 52.55 0 52.16 02/16/18 Quote | Opinions | Options
Sep '20 (CLU20) 52.37s +0.35 0.00 52.37 52.37 0 52.02 02/16/18 Quote | Opinions | Options
Oct '20 (CLV20) 52.23s +0.34 0.00 52.23 52.23 0 51.89 02/16/18 Quote | Opinions | Options
Nov '20 (CLX20) 52.10s +0.38 0.00 52.10 52.10 0 51.72 02/16/18 Quote | Opinions | Options
Dec '20 (CLZ20) 51.97s +0.38 51.72 52.00 51.39 2403 51.59 02/16/18 Quote | Opinions | Options
Jan '21 (CLF21) 51.82s +0.38 0.00 51.82 51.82 0 51.44 02/16/18 Quote | Opinions | Options
Feb '21 (CLG21) 51.70s +0.37 0.00 51.70 51.70 0 51.33 02/16/18 Quote | Opinions | Options
Mar '21 (CLH21) 51.59s +0.37 0.00 51.59 51.59 0 51.22 02/16/18 Quote | Opinions | Options
Apr '21 (CLJ21) 51.51s +0.40 0.00 51.51 51.51 0 51.11 02/16/18 Quote | Opinions | Options
May '21 (CLK21) 51.40s +0.37 0.00 51.40 51.40 0 51.03 02/16/18 Quote | Opinions | Options
Jun '21 (CLM21) 51.28s +0.34 0.00 51.28 51.28 24 50.94 02/16/18 Quote | Opinions | Options
Jul '21 (CLN21) 51.15s +0.31 0.00 51.15 51.15 0 50.84 02/16/18 Quote | Opinions | Options
Aug '21 (CLQ21) 51.10s +0.32 0.00 51.10 51.10 0 50.78 02/16/18 Quote | Opinions | Options
Sep '21 (CLU21) 51.04s +0.32 0.00 51.04 51.04 0 50.72 02/16/18 Quote | Opinions | Options
Oct '21 (CLV21) 50.88s +0.31 0.00 50.88 50.88 0 50.57 02/16/18 Quote | Opinions | Options
Nov '21 (CLX21) 50.88s +0.30 0.00 50.88 50.88 0 50.58 02/16/18 Quote | Opinions | Options
Dec '21 (CLZ21) 50.87s +0.29 0.00 50.87 50.87 910 50.58 02/16/18 Quote | Opinions | Options
Jan '22 (CLF22) 50.77s +0.29 0.00 50.77 50.77 0 50.48 02/16/18 Quote | Opinions | Options
Feb '22 (CLG22) 50.69s +0.29 0.00 50.69 50.69 0 50.40 02/16/18 Quote | Opinions | Options
Mar '22 (CLH22) 50.68s +0.29 0.00 50.68 50.68 0 50.39 02/16/18 Quote | Opinions | Options
Apr '22 (CLJ22) 50.66s +0.29 0.00 50.66 50.66 0 50.37 02/16/18 Quote | Opinions | Options
May '22 (CLK22) 50.61s +0.29 0.00 50.61 50.61 0 50.32 02/16/18 Quote | Opinions | Options
Jun '22 (CLM22) 50.60s +0.29 0.00 50.60 50.60 0 50.31 02/16/18 Quote | Opinions | Options
Jul '22 (CLN22) 50.49s +0.29 0.00 50.49 50.49 0 50.20 02/16/18 Quote | Opinions | Options
Aug '22 (CLQ22) 50.53s +0.29 0.00 50.53 50.53 0 50.24 02/16/18 Quote | Opinions | Options
Sep '22 (CLU22) 50.64s +0.29 0.00 50.64 50.64 0 50.35 02/16/18 Quote | Opinions | Options
Oct '22 (CLV22) 50.56s +0.29 0.00 50.56 50.56 0 50.27 02/16/18 Quote | Opinions | Options
Nov '22 (CLX22) 50.61s +0.29 0.00 50.61 50.61 0 50.32 02/16/18 Quote | Opinions | Options
Dec '22 (CLZ22) 50.62s +0.29 50.38 50.62 50.38 310 50.33 02/16/18 Quote | Opinions | Options
Jan '23 (CLF23) 50.62s +0.29 0.00 50.62 50.62 0 50.33 02/16/18 Quote | Opinions | Options
Feb '23 (CLG23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Mar '23 (CLH23) 50.60s +0.29 0.00 50.60 50.60 0 50.31 02/16/18 Quote | Opinions | Options
Apr '23 (CLJ23) 50.55s +0.29 0.00 50.55 50.55 0 50.26 02/16/18 Quote | Opinions | Options
May '23 (CLK23) 50.51s +0.29 0.00 50.51 50.51 0 50.22 02/16/18 Quote | Opinions | Options
Jun '23 (CLM23) 50.60s +0.29 0.00 50.60 50.60 0 50.31 02/16/18 Quote | Opinions | Options
Jul '23 (CLN23) 50.55s +0.29 0.00 50.55 50.55 0 50.26 02/16/18 Quote | Opinions | Options
Aug '23 (CLQ23) 50.50s +0.29 0.00 50.50 50.50 0 50.21 02/16/18 Quote | Opinions | Options
Sep '23 (CLU23) 50.59s +0.29 0.00 50.59 50.59 0 50.30 02/16/18 Quote | Opinions | Options
Oct '23 (CLV23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Nov '23 (CLX23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Dec '23 (CLZ23) 50.58s +0.29 0.00 50.58 50.58 0 50.29 02/16/18 Quote | Opinions | Options
Jan '24 (CLF24) 50.63s +0.29 0.00 50.63 50.63 0 50.34 02/16/18 Quote | Opinions | Options
Feb '24 (CLG24) 50.66s +0.29 0.00 50.66 50.66 0 50.37 02/16/18 Quote | Opinions | Options
Mar '24 (CLH24) 50.70s +0.29 0.00 50.70 50.70 0 50.41 02/16/18 Quote | Opinions | Options
Apr '24 (CLJ24) 50.72s +0.29 0.00 50.72 50.72 0 50.43 02/16/18 Quote | Opinions | Options
May '24 (CLK24) 50.76s +0.29 0.00 50.76 50.76 0 50.47 02/16/18 Quote | Opinions | Options
Jun '24 (CLM24) 50.78s +0.29 0.00 50.78 50.78 0 50.49 02/16/18 Quote | Opinions | Options
Jul '24 (CLN24) 50.83s +0.29 0.00 50.83 50.83 0 50.54 02/16/18 Quote | Opinions | Options
Aug '24 (CLQ24) 50.86s +0.29 0.00 50.86 50.86 0 50.57 02/16/18 Quote | Opinions | Options
Sep '24 (CLU24) 50.90s +0.29 0.00 50.90 50.90 0 50.61 02/16/18 Quote | Opinions | Options
Oct '24 (CLV24) 50.92s +0.29 0.00 50.92 50.92 0 50.63 02/16/18 Quote | Opinions | Options
Nov '24 (CLX24) 50.96s +0.29 0.00 50.96 50.96 0 50.67 02/16/18 Quote | Opinions | Options
Dec '24 (CLZ24) 50.99s +0.29 0.00 50.99 50.99 0 50.70 02/16/18 Quote | Opinions | Options
Jan '25 (CLF25) 51.02s +0.29 0.00 51.02 51.02 0 50.73 02/16/18 Quote | Opinions | Options
Feb '25 (CLG25) 51.06s +0.29 0.00 51.06 51.06 0 50.77 02/16/18 Quote | Opinions | Options
Mar '25 (CLH25) 51.09s +0.29 0.00 51.09 51.09 0 50.80 02/16/18 Quote | Opinions | Options
Apr '25 (CLJ25) 51.12s +0.29 0.00 51.12 51.12 0 50.83 02/16/18 Quote | Opinions | Options
May '25 (CLK25) 51.16s +0.29 0.00 51.16 51.16 0 50.87 02/16/18 Quote | Opinions | Options
Jun '25 (CLM25) 51.19s +0.29 0.00 51.19 51.19 0 50.90 02/16/18 Quote | Opinions | Options
Jul '25 (CLN25) 51.23s +0.29 0.00 51.23 51.23 0 50.94 02/16/18 Quote | Opinions | Options
Aug '25 (CLQ25) 51.26s +0.29 0.00 51.26 51.26 0 50.97 02/16/18 Quote | Opinions | Options
Sep '25 (CLU25) 51.30s +0.29 0.00 51.30 51.30 0 51.01 02/16/18 Quote | Opinions | Options
Oct '25 (CLV25) 51.33s +0.29 0.00 51.33 51.33 0 51.04 02/16/18 Quote | Opinions | Options
Nov '25 (CLX25) 51.37s +0.29 0.00 51.37 51.37 0 51.08 02/16/18 Quote | Opinions | Options
Dec '25 (CLZ25) 51.35s +0.29 0.00 51.35 51.35 0 51.06 02/16/18 Quote | Opinions | Options
Jan '26 (CLF26) 51.43s +0.29 0.00 51.43 51.43 0 51.14 02/16/18 Quote | Opinions | Options
Feb '26 (CLG26) 51.47s +0.29 0.00 51.47 51.47 0 51.18 02/16/18 Quote | Opinions | Options
Mar '26 (CLH26) 51.50s +0.29 0.00 51.50 51.50 0 51.21 02/16/18 Quote | Opinions | Options
Apr '26 (CLJ26) 51.53s +0.29 0.00 51.53 51.53 0 51.24 02/16/18 Quote | Opinions | Options
May '26 (CLK26) 51.57s +0.29 0.00 51.57 51.57 0 51.28 02/16/18 Quote | Opinions | Options
Jun '26 (CLM26) 51.60s +0.29 0.00 51.60 51.60 0 51.31 02/16/18 Quote | Opinions | Options
Jul '26 (CLN26) 51.63s +0.29 0.00 51.63 51.63 0 51.34 02/16/18 Quote | Opinions | Options
Aug '26 (CLQ26) 51.67s +0.29 0.00 51.67 51.67 0 51.38 02/16/18 Quote | Opinions | Options
Sep '26 (CLU26) 51.70s +0.29 0.00 51.70 51.70 0 51.41 02/16/18 Quote | Opinions | Options
Oct '26 (CLV26) 51.73s +0.29 0.00 51.73 51.73 0 51.44 02/16/18 Quote | Opinions | Options
Nov '26 (CLX26) 51.77s +0.29 0.00 51.77 51.77 0 51.48 02/16/18 Quote | Opinions | Options
Dec '26 (CLZ26) 51.80s +0.29 0.00 51.80 51.80 0 51.51 02/16/18 Quote | Opinions | Options
Jan '27 (CLF27) 51.83s +0.29 0.00 51.83 51.83 0 51.54 02/16/18 Quote | Opinions | Options
Feb '27 (CLG27) 51.86s +0.29 0.00 51.86 51.86 0 51.57 02/16/18 Quote | Opinions | Options

Futures Commentary and Analysis

Murali Sarma - Inside Futures - Sat Feb 17, 1:05PM CST

Uncomparable daily guidance for futures traders
 
Daniel D. Burke - Inside Futures - Fri Feb 16, 3:48PM CST

Were we just selling this bad boy?
 
Phil Flynn - Inside Futures - Fri Feb 16, 8:10AM CST

Here we go Loopty Loo. Here we go loopty li. Here we go loopty loo. All on a Saturday night. Oil prices are getting loopy as a historic turnaround for the LOOP, otherwise known as the “The Louisiana Offshore Oil Port” the major U.S. oil import terminal is getting looped around for now...
 
Bill Baruch - Inside Futures - Fri Feb 16, 7:46AM CST

ES and Gold have tested major three star resistance ahead the long weekend.
 

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