Commodity Prices for Crude Oil WTI
Daily Futures - Friday, August 18th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 48.57s +1.49 0.00 48.57 48.57 0 0 Quote | Opinions | Options
Sep '17 (CLU17) 48.51s +1.42 46.93 48.74 46.78 233645 96943 Quote | Opinions | Options
Oct '17 (CLV17) 48.66s +1.42 47.08 48.90 46.93 719774 499651 Quote | Opinions | Options
Nov '17 (CLX17) 48.82s +1.42 47.28 49.05 47.10 105123 202628 Quote | Opinions | Options
Dec '17 (CLZ17) 48.93s +1.40 47.30 49.15 47.22 114512 326935 Quote | Opinions | Options
Jan '18 (CLF18) 49.03s +1.38 47.48 49.24 47.37 38413 153397 Quote | Opinions | Options
Feb '18 (CLG18) 49.11s +1.35 47.58 49.31 47.46 20152 64706 Quote | Opinions | Options
Mar '18 (CLH18) 49.17s +1.33 47.80 49.36 47.56 37835 132784 Quote | Opinions | Options
Apr '18 (CLJ18) 49.21s +1.31 48.05 49.35 47.69 9937 37130 Quote | Opinions | Options
May '18 (CLK18) 49.24s +1.29 47.77 49.38 47.74 9020 40828 Quote | Opinions | Options
Jun '18 (CLM18) 49.27s +1.29 47.84 49.43 47.76 41210 154285 Quote | Opinions | Options
Jul '18 (CLN18) 49.28s +1.29 48.15 49.38 47.95 2502 31521 Quote | Opinions | Options
Aug '18 (CLQ18) 49.29s +1.28 48.06 49.38 48.06 2053 22869 Quote | Opinions | Options
Sep '18 (CLU18) 49.30s +1.27 47.87 49.50 47.86 4098 52245 Quote | Opinions | Options
Oct '18 (CLV18) 49.31s +1.26 0.00 49.31 49.31 2045 21958 Quote | Opinions | Options
Nov '18 (CLX18) 49.33s +1.26 0.00 49.33 49.33 716 24988 Quote | Opinions | Options
Dec '18 (CLZ18) 49.37s +1.26 47.91 49.51 47.91 47638 181360 Quote | Opinions | Options
Jan '19 (CLF19) 49.37s +1.26 0.00 49.37 49.37 510 22474 Quote | Opinions | Options
Feb '19 (CLG19) 49.38s +1.26 0.00 49.38 48.50 646 10818 Quote | Opinions | Options
Mar '19 (CLH19) 49.39s +1.26 0.00 49.39 49.39 1080 19344 Quote | Opinions | Options
Apr '19 (CLJ19) 49.41s +1.26 0.00 49.41 49.41 334 7053 Quote | Opinions | Options
May '19 (CLK19) 49.43s +1.26 0.00 49.43 49.43 188 7558 Quote | Opinions | Options
Jun '19 (CLM19) 49.48s +1.26 48.27 49.56 48.17 1357 32415 Quote | Opinions | Options
Jul '19 (CLN19) 49.51s +1.26 0.00 49.51 49.51 26 5295 Quote | Opinions | Options
Aug '19 (CLQ19) 49.54s +1.26 0.00 49.54 49.54 10 1372 Quote | Opinions | Options
Sep '19 (CLU19) 49.59s +1.26 0.00 49.59 49.59 1 7257 Quote | Opinions | Options
Oct '19 (CLV19) 49.64s +1.25 0.00 49.64 49.64 10 2260 Quote | Opinions | Options
Nov '19 (CLX19) 49.71s +1.25 0.00 49.71 49.71 0 2072 Quote | Opinions | Options
Dec '19 (CLZ19) 49.79s +1.25 48.49 49.89 48.48 5243 54235 Quote | Opinions | Options
Jan '20 (CLF20) 49.83s +1.25 0.00 49.83 49.83 0 1587 Quote | Opinions | Options
Feb '20 (CLG20) 49.88s +1.25 0.00 49.88 49.88 0 1241 Quote | Opinions | Options
Mar '20 (CLH20) 49.93s +1.25 0.00 49.93 49.93 0 1426 Quote | Opinions | Options
Apr '20 (CLJ20) 49.98s +1.25 0.00 49.98 49.98 0 610 Quote | Opinions | Options
May '20 (CLK20) 50.03s +1.25 0.00 50.03 50.03 0 53 Quote | Opinions | Options
Jun '20 (CLM20) 50.10s +1.25 48.99 50.13 48.99 221 5026 Quote | Opinions | Options
Jul '20 (CLN20) 50.13s +1.25 0.00 50.13 50.13 0 153 Quote | Opinions | Options
Aug '20 (CLQ20) 50.17s +1.24 0.00 50.17 50.17 0 620 Quote | Opinions | Options
Sep '20 (CLU20) 50.23s +1.23 0.00 50.23 50.23 0 1099 Quote | Opinions | Options
Oct '20 (CLV20) 50.30s +1.22 0.00 50.30 50.30 0 12 Quote | Opinions | Options
Nov '20 (CLX20) 50.39s +1.21 0.00 50.39 50.39 0 54 Quote | Opinions | Options
Dec '20 (CLZ20) 50.49s +1.20 49.30 50.55 49.29 801 27751 Quote | Opinions | Options
Jan '21 (CLF21) 50.54s +1.20 0.00 50.54 50.54 0 0 Quote | Opinions | Options
Feb '21 (CLG21) 50.60s +1.20 0.00 50.60 50.60 0 0 Quote | Opinions | Options
Mar '21 (CLH21) 50.67s +1.20 0.00 50.67 50.67 0 0 Quote | Opinions | Options
Apr '21 (CLJ21) 50.75s +1.20 0.00 50.75 50.75 0 0 Quote | Opinions | Options
May '21 (CLK21) 50.85s +1.20 0.00 50.85 50.85 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 50.97s +1.20 0.00 50.97 50.97 0 400 Quote | Opinions | Options
Jul '21 (CLN21) 51.01s +1.20 0.00 51.01 51.01 0 0 Quote | Opinions | Options
Aug '21 (CLQ21) 51.07s +1.19 0.00 51.07 51.07 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 51.16s +1.19 0.00 51.16 51.16 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 51.27s +1.19 0.00 51.27 51.27 0 1 Quote | Opinions | Options
Nov '21 (CLX21) 51.40s +1.19 0.00 51.40 51.40 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 51.55s +1.19 50.83 51.55 50.83 278 5838 Quote | Opinions | Options
Jan '22 (CLF22) 51.59s +1.19 0.00 51.59 51.59 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 51.65s +1.19 0.00 51.65 51.65 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 51.73s +1.19 0.00 51.73 51.73 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 51.83s +1.19 0.00 51.83 51.83 0 0 Quote | Opinions | Options
May '22 (CLK22) 51.94s +1.19 0.00 51.94 51.94 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 52.08s +1.19 0.00 52.08 52.08 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 52.13s +1.19 0.00 52.13 52.13 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 52.20s +1.19 0.00 52.20 52.20 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 52.30s +1.19 0.00 52.30 52.30 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 52.41s +1.19 0.00 52.41 52.41 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 52.54s +1.19 0.00 52.54 52.54 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 52.69s +1.19 0.00 52.69 52.69 0 442 Quote | Opinions | Options
Jun '23 (CLM23) 53.13s +1.16 0.00 53.13 53.13 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 53.62s +1.13 0.00 53.62 52.00 0 133 Quote | Opinions | Options
Jun '24 (CLM24) 54.03s +1.13 0.00 54.03 54.03 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 54.47s +1.13 0.00 54.47 54.47 0 7 Quote | Opinions | Options
Jun '25 (CLM25) 54.79s +1.13 0.00 54.79 54.79 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 55.12s +1.13 0.00 55.12 55.12 0 10 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Henry Ledyard - Inside Futures - Fri Aug 18, 10:33PM CDT

Go see the Eclipse. Caution in Crypto. Jackson Hole is coming up.
 
Bob Hunt - Inside Futures - Fri Aug 18, 5:45PM CDT

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....
 
Leslie Burton - Inside Futures - Fri Aug 18, 4:18PM CDT

This is a follow-up from 6/30/2017! The Silver spiked down after this alert to $15.245. Markets will often spike down to take out the longs before heading higher.
 
Joseph Vartanian - Inside Futures - Fri Aug 18, 3:27PM CDT

This article discusses the current rally on Gold prices through the $1300 level
 

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