Commodity Prices for Crude Oil WTI
Daily Futures - Thursday, March 23rd
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 47.69s -0.36 0.00 47.69 47.69 0 0 Quote | Opinions | Options
May '17 (CLK17) 47.70s -0.34 48.15 48.48 47.58 488548 625344 Quote | Opinions | Options
Jun '17 (CLM17) 48.26s -0.32 48.65 49.00 48.16 126445 324104 Quote | Opinions | Options
Jul '17 (CLN17) 48.63s -0.33 49.05 49.36 48.55 39649 134067 Quote | Opinions | Options
Aug '17 (CLQ17) 48.89s -0.34 49.35 49.61 48.84 26835 91658 Quote | Opinions | Options
Sep '17 (CLU17) 49.10s -0.35 49.56 49.82 49.04 40811 153069 Quote | Opinions | Options
Oct '17 (CLV17) 49.26s -0.35 49.75 49.97 49.22 22215 66282 Quote | Opinions | Options
Nov '17 (CLX17) 49.39s -0.34 50.09 50.09 49.39 11681 49643 Quote | Opinions | Options
Dec '17 (CLZ17) 49.50s -0.32 49.98 50.21 49.45 56742 244090 Quote | Opinions | Options
Jan '18 (CLF18) 49.58s -0.31 50.00 50.26 49.58 3865 53691 Quote | Opinions | Options
Feb '18 (CLG18) 49.65s -0.30 50.29 50.29 49.60 2795 29554 Quote | Opinions | Options
Mar '18 (CLH18) 49.70s -0.29 50.02 50.33 49.65 3374 41067 Quote | Opinions | Options
Apr '18 (CLJ18) 49.73s -0.29 0.00 49.73 49.65 1568 16085 Quote | Opinions | Options
May '18 (CLK18) 49.76s -0.28 0.00 50.00 49.76 1332 10732 Quote | Opinions | Options
Jun '18 (CLM18) 49.78s -0.27 50.31 50.41 49.74 9290 79288 Quote | Opinions | Options
Jul '18 (CLN18) 49.77s -0.27 0.00 49.77 49.77 837 13640 Quote | Opinions | Options
Aug '18 (CLQ18) 49.76s -0.26 0.00 49.76 49.76 687 8370 Quote | Opinions | Options
Sep '18 (CLU18) 49.75s -0.25 0.00 49.75 49.75 294 22052 Quote | Opinions | Options
Oct '18 (CLV18) 49.74s -0.25 0.00 49.74 49.74 834 7151 Quote | Opinions | Options
Nov '18 (CLX18) 49.74s -0.25 0.00 49.74 49.74 1279 9509 Quote | Opinions | Options
Dec '18 (CLZ18) 49.76s -0.25 50.31 50.37 49.70 12658 119798 Quote | Opinions | Options
Jan '19 (CLF19) 49.72s -0.24 0.00 49.72 49.72 100 8178 Quote | Opinions | Options
Feb '19 (CLG19) 49.69s -0.24 0.00 49.69 49.69 8 1889 Quote | Opinions | Options
Mar '19 (CLH19) 49.67s -0.25 0.00 49.67 49.67 62 7180 Quote | Opinions | Options
Apr '19 (CLJ19) 49.65s -0.25 0.00 49.65 49.65 0 460 Quote | Opinions | Options
May '19 (CLK19) 49.65s -0.25 0.00 49.65 49.65 26 1039 Quote | Opinions | Options
Jun '19 (CLM19) 49.68s -0.25 50.22 50.30 49.68 156 15152 Quote | Opinions | Options
Jul '19 (CLN19) 49.67s -0.26 0.00 49.67 49.67 0 1094 Quote | Opinions | Options
Aug '19 (CLQ19) 49.68s -0.26 0.00 49.68 49.68 0 289 Quote | Opinions | Options
Sep '19 (CLU19) 49.69s -0.26 0.00 49.69 49.69 0 2789 Quote | Opinions | Options
Oct '19 (CLV19) 49.72s -0.26 0.00 49.72 49.72 0 1029 Quote | Opinions | Options
Nov '19 (CLX19) 49.75s -0.27 0.00 49.75 49.75 0 531 Quote | Opinions | Options
Dec '19 (CLZ19) 49.80s -0.27 50.35 50.43 49.75 1464 41478 Quote | Opinions | Options
Jan '20 (CLF20) 49.80s -0.27 0.00 49.80 49.80 0 519 Quote | Opinions | Options
Feb '20 (CLG20) 49.81s -0.27 0.00 49.81 49.81 0 989 Quote | Opinions | Options
Mar '20 (CLH20) 49.83s -0.27 0.00 49.83 49.83 0 400 Quote | Opinions | Options
Apr '20 (CLJ20) 49.86s -0.27 0.00 49.86 49.86 0 0 Quote | Opinions | Options
May '20 (CLK20) 49.89s -0.27 0.00 49.89 49.89 0 0 Quote | Opinions | Options
Jun '20 (CLM20) 49.95s -0.27 0.00 49.95 49.95 1 1127 Quote | Opinions | Options
Jul '20 (CLN20) 49.96s -0.26 0.00 49.96 49.96 0 0 Quote | Opinions | Options
Aug '20 (CLQ20) 49.99s -0.26 0.00 49.99 49.99 0 0 Quote | Opinions | Options
Sep '20 (CLU20) 50.04s -0.26 0.00 50.04 50.04 0 0 Quote | Opinions | Options
Oct '20 (CLV20) 50.10s -0.26 0.00 50.10 50.10 0 1 Quote | Opinions | Options
Nov '20 (CLX20) 50.18s -0.26 0.00 50.18 50.18 0 0 Quote | Opinions | Options
Dec '20 (CLZ20) 50.28s -0.25 50.51 50.51 50.28 61 10502 Quote | Opinions | Options
Jan '21 (CLF21) 50.32s -0.25 0.00 50.32 50.32 0 0 Quote | Opinions | Options
Feb '21 (CLG21) 50.38s -0.25 0.00 50.38 50.38 0 0 Quote | Opinions | Options
Mar '21 (CLH21) 50.44s -0.25 0.00 50.44 50.44 0 0 Quote | Opinions | Options
Apr '21 (CLJ21) 50.53s -0.25 0.00 50.53 50.53 0 0 Quote | Opinions | Options
May '21 (CLK21) 50.64s -0.25 0.00 50.64 50.64 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 50.77s -0.25 0.00 50.77 50.77 0 400 Quote | Opinions | Options
Jul '21 (CLN21) 50.80s -0.25 0.00 50.80 50.80 0 0 Quote | Opinions | Options
Aug '21 (CLQ21) 50.86s -0.25 0.00 50.86 50.86 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 50.94s -0.25 0.00 50.94 50.94 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 51.04s -0.25 0.00 51.04 51.04 0 1 Quote | Opinions | Options
Nov '21 (CLX21) 51.15s -0.25 0.00 51.15 51.15 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 51.29s -0.25 0.00 51.60 51.29 2 3296 Quote | Opinions | Options
Jan '22 (CLF22) 51.35s -0.25 0.00 51.35 51.35 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 51.41s -0.25 0.00 51.41 51.41 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 51.48s -0.25 0.00 51.48 51.48 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 51.56s -0.25 0.00 51.56 51.56 0 0 Quote | Opinions | Options
May '22 (CLK22) 51.66s -0.25 0.00 51.66 51.66 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 51.78s -0.25 0.00 51.78 51.78 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 51.81s -0.25 0.00 51.81 51.81 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 51.86s -0.25 0.00 51.86 51.86 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 51.94s -0.25 0.00 51.94 51.94 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 52.04s -0.25 0.00 52.04 52.04 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 52.15s -0.25 0.00 52.15 52.15 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 52.29s -0.25 0.00 52.29 52.29 1 350 Quote | Opinions | Options
Jun '23 (CLM23) 52.73s -0.25 0.00 52.73 52.73 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 53.17s -0.25 0.00 53.20 53.17 0 141 Quote | Opinions | Options
Jun '24 (CLM24) 53.54s -0.25 0.00 53.54 53.54 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 53.92s -0.25 0.00 53.92 53.92 0 9 Quote | Opinions | Options
Jun '25 (CLM25) 54.14s -0.25 0.00 54.14 54.14 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 54.37s -0.25 0.00 54.37 54.37 0 10 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Bob Hunt - Inside Futures - 1 hr 12 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....
 
DeWayne Reeves - Inside Futures - 1 hr 18 mins ago

E-Mini S&P 500: Health care vote delay pauses the market!
 
Leslie Burton - Inside Futures - Thu Mar 23, 2:20PM CDT

Heating Oil (May 2017)
 
Gregor Horvat - Inside Futures - Thu Mar 23, 2:17PM CDT

USDCAD made a nice and sharp reversal lower into final wave 5 of 1) two days ago. Recent rally is the beginning of a corrective wave 2), with first leg A already completed.
 

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