Commodity Prices for Crude Oil WTI
Daily Futures - Friday, December 15th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 57.30s +0.31 0.00 57.30 57.30 0 0 Quote | Opinions | Options
Jan '18 (CLF18) 57.30s +0.26 57.15 57.49 56.94 193136 111895 Quote | Opinions | Options
Feb '18 (CLG18) 57.33s +0.25 57.19 57.51 56.99 338802 480553 Quote | Opinions | Options
Mar '18 (CLH18) 57.24s +0.23 57.10 57.42 56.92 69065 355047 Quote | Opinions | Options
Apr '18 (CLJ18) 57.12s +0.19 56.99 57.30 56.81 30129 170302 Quote | Opinions | Options
May '18 (CLK18) 56.97s +0.16 56.84 57.11 56.66 18428 138738 Quote | Opinions | Options
Jun '18 (CLM18) 56.77s +0.14 56.67 56.92 56.43 46012 258974 Quote | Opinions | Options
Jul '18 (CLN18) 56.50s +0.12 56.44 56.61 56.16 14787 64018 Quote | Opinions | Options
Aug '18 (CLQ18) 56.21s +0.11 56.18 56.30 55.84 6104 60308 Quote | Opinions | Options
Sep '18 (CLU18) 55.90s +0.10 55.85 56.04 55.57 11140 76845 Quote | Opinions | Options
Oct '18 (CLV18) 55.61s +0.11 55.67 55.72 55.38 5587 60547 Quote | Opinions | Options
Nov '18 (CLX18) 55.31s +0.10 55.33 55.45 54.95 8752 55326 Quote | Opinions | Options
Dec '18 (CLZ18) 55.04s +0.10 54.87 55.21 54.63 90081 265498 Quote | Opinions | Options
Jan '19 (CLF19) 54.76s +0.11 54.71 54.90 54.17 46367 52330 Quote | Opinions | Options
Feb '19 (CLG19) 54.47s +0.11 0.00 54.47 54.47 12786 23121 Quote | Opinions | Options
Mar '19 (CLH19) 54.21s +0.12 0.00 54.21 54.21 9981 28184 Quote | Opinions | Options
Apr '19 (CLJ19) 53.96s +0.11 0.00 53.96 53.96 1040 12254 Quote | Opinions | Options
May '19 (CLK19) 53.73s +0.11 0.00 53.73 53.73 688 11173 Quote | Opinions | Options
Jun '19 (CLM19) 53.52s +0.11 53.54 53.66 53.03 9717 75353 Quote | Opinions | Options
Jul '19 (CLN19) 53.28s +0.10 0.00 53.28 53.28 376 10644 Quote | Opinions | Options
Aug '19 (CLQ19) 53.07s +0.10 0.00 53.07 53.07 197 5704 Quote | Opinions | Options
Sep '19 (CLU19) 52.88s +0.09 0.00 52.88 52.88 380 14558 Quote | Opinions | Options
Oct '19 (CLV19) 52.71s +0.07 0.00 52.71 52.71 1338 11518 Quote | Opinions | Options
Nov '19 (CLX19) 52.57s +0.05 0.00 52.57 52.57 2558 10290 Quote | Opinions | Options
Dec '19 (CLZ19) 52.47s +0.04 52.49 52.65 51.90 20822 96033 Quote | Opinions | Options
Jan '20 (CLF20) 52.29s +0.02 0.00 52.29 52.29 794 5634 Quote | Opinions | Options
Feb '20 (CLG20) 52.14s +0.02 0.00 52.14 52.14 960 2191 Quote | Opinions | Options
Mar '20 (CLH20) 51.98s +0.03 0.00 51.98 51.98 1279 5076 Quote | Opinions | Options
Apr '20 (CLJ20) 51.82s +0.04 0.00 51.82 51.82 0 573 Quote | Opinions | Options
May '20 (CLK20) 51.67s +0.05 0.00 51.67 51.67 0 790 Quote | Opinions | Options
Jun '20 (CLM20) 51.53s +0.03 51.66 51.66 50.88 725 10608 Quote | Opinions | Options
Jul '20 (CLN20) 51.39s +0.05 0.00 51.39 51.39 0 1042 Quote | Opinions | Options
Aug '20 (CLQ20) 51.26s +0.04 0.00 51.26 51.26 0 561 Quote | Opinions | Options
Sep '20 (CLU20) 51.15s +0.02 0.00 51.15 51.15 0 2266 Quote | Opinions | Options
Oct '20 (CLV20) 51.07s +0.02 0.00 51.07 51.07 0 389 Quote | Opinions | Options
Nov '20 (CLX20) 50.97s +0.01 0.00 50.97 50.97 0 2542 Quote | Opinions | Options
Dec '20 (CLZ20) 50.89s +0.01 50.97 51.04 50.20 5334 38186 Quote | Opinions | Options
Jan '21 (CLF21) 50.76s +0.01 0.00 50.76 50.76 21 831 Quote | Opinions | Options
Feb '21 (CLG21) 50.64s +0.01 0.00 50.64 50.64 0 27 Quote | Opinions | Options
Mar '21 (CLH21) 50.54s unch 0.00 50.54 50.54 0 952 Quote | Opinions | Options
Apr '21 (CLJ21) 50.46s -0.01 0.00 50.46 50.46 0 7 Quote | Opinions | Options
May '21 (CLK21) 50.36s -0.03 0.00 50.36 50.36 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 50.29s -0.03 0.00 50.29 50.29 0 749 Quote | Opinions | Options
Jul '21 (CLN21) 50.17s -0.04 0.00 50.17 50.17 0 2 Quote | Opinions | Options
Aug '21 (CLQ21) 50.14s -0.05 0.00 50.14 50.14 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 50.07s -0.06 0.00 50.07 50.07 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 49.99s -0.07 0.00 49.99 49.99 0 1 Quote | Opinions | Options
Nov '21 (CLX21) 49.93s -0.08 0.00 49.93 49.93 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 49.89s -0.08 49.72 49.89 49.30 1192 9948 Quote | Opinions | Options
Jan '22 (CLF22) 49.81s -0.09 0.00 49.81 49.81 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 49.76s -0.10 0.00 49.76 49.76 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 49.76s -0.10 0.00 49.76 49.76 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 49.73s -0.11 0.00 49.73 49.73 0 0 Quote | Opinions | Options
May '22 (CLK22) 49.70s -0.11 0.00 49.70 49.70 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 49.67s -0.12 0.00 49.67 49.67 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 49.60s -0.13 0.00 49.60 49.60 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 49.63s -0.14 0.00 49.63 49.63 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 49.67s -0.15 0.00 49.67 49.67 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 49.63s -0.17 0.00 49.63 49.63 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 49.61s -0.18 0.00 49.61 49.61 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 49.60s -0.19 49.71 49.71 49.01 402 2713 Quote | Opinions | Options
Jan '23 (CLF23) 49.61s -0.20 0.00 49.61 49.61 0 0 Quote | Opinions | Options
Feb '23 (CLG23) 49.55s -0.20 0.00 49.55 49.55 0 0 Quote | Opinions | Options
Mar '23 (CLH23) 49.58s -0.21 0.00 49.58 49.58 0 0 Quote | Opinions | Options
Apr '23 (CLJ23) 49.56s -0.22 0.00 49.56 49.56 0 0 Quote | Opinions | Options
May '23 (CLK23) 49.52s -0.23 0.00 49.52 49.52 0 0 Quote | Opinions | Options
Jun '23 (CLM23) 49.53s -0.23 0.00 49.53 49.53 0 0 Quote | Opinions | Options
Jul '23 (CLN23) 49.54s -0.24 0.00 49.54 49.54 0 0 Quote | Opinions | Options
Aug '23 (CLQ23) 49.50s -0.25 0.00 49.50 49.50 0 0 Quote | Opinions | Options
Sep '23 (CLU23) 49.54s -0.26 0.00 49.54 49.54 0 0 Quote | Opinions | Options
Oct '23 (CLV23) 49.55s -0.26 0.00 49.55 49.55 0 0 Quote | Opinions | Options
Nov '23 (CLX23) 49.52s -0.27 0.00 49.52 49.52 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 49.57s -0.28 49.51 49.57 49.51 5 175 Quote | Opinions | Options
Jun '24 (CLM24) 49.72s -0.28 0.00 49.72 49.72 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 49.87s -0.31 0.00 49.87 49.87 2 34 Quote | Opinions | Options
Jun '25 (CLM25) 50.07s -0.35 0.00 50.07 50.07 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 50.27s -0.35 50.00 50.27 50.00 2 20 Quote | Opinions | Options
Jun '26 (CLM26) 50.47s -0.35 0.00 50.47 50.47 0 0 Quote | Opinions | Options
Dec '26 (CLZ26) 50.67s -0.35 0.00 50.67 50.67 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 1 hr 9 mins ago

On Friday the markets moved higher based on the news that the proposed tax bill will pass Congress and be sent to President Trump for approval. Will this hold true today? Read on to learn more...
 
Gregor Horvat - Inside Futures - 1 hr 27 mins ago

AUDUSD is trading in a bullish impulse since 10th of December, when higher degree wave 3) found a base. W
 
Azeez Mustapha - Inside Futures - Sun Dec 17, 11:57PM CST

The EUR/USD made some bullish effort last week, but further rally was rejected when the resistance line at 1.1850 was tested. Since then, price has gone down by 100 pips, now almost below the support line at 1.1750. Further bearish movement is expected this week a
 
Darren Chu, CFA - Inside Futures - Sun Dec 17, 11:42PM CST

The AUDJPY consolidated Friday and appears to be readying to resume its bounce off just below former ascending wedge support (on the weekly chart). Before bulls become overly confident and declare the prior weekly chart ascending wedge support break a false sell signal, they'll want to...
 

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