Commodity Prices for Crude Oil WTI
Daily Futures - Friday, January 20th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 53.24s +1.85 0.00 53.24 53.24 0 0 Quote | Opinions | Options
Mar '17 (CLH17) 53.22s +1.10 52.20 53.67 52.13 554592 625833 Quote | Opinions | Options
Apr '17 (CLJ17) 53.96s +1.12 52.96 54.35 52.84 133187 180308 Quote | Opinions | Options
May '17 (CLK17) 54.62s +1.12 53.65 54.94 53.49 72326 139670 Quote | Opinions | Options
Jun '17 (CLM17) 55.16s +1.11 54.20 55.45 54.04 69173 259122 Quote | Opinions | Options
Jul '17 (CLN17) 55.54s +1.09 54.60 55.79 54.48 27535 75727 Quote | Opinions | Options
Aug '17 (CLQ17) 55.75s +1.06 54.84 55.99 54.65 19095 58144 Quote | Opinions | Options
Sep '17 (CLU17) 55.89s +1.04 54.97 56.11 54.87 17075 88482 Quote | Opinions | Options
Oct '17 (CLV17) 55.97s +1.02 55.05 56.19 54.98 8554 47132 Quote | Opinions | Options
Nov '17 (CLX17) 56.04s +1.02 55.27 56.23 55.27 5022 48054 Quote | Opinions | Options
Dec '17 (CLZ17) 56.10s +1.02 55.28 56.31 55.03 46369 216195 Quote | Opinions | Options
Jan '18 (CLF18) 56.10s +1.01 55.65 56.14 55.65 2398 39699 Quote | Opinions | Options
Feb '18 (CLG18) 56.11s +1.00 56.10 56.25 56.04 1170 18708 Quote | Opinions | Options
Mar '18 (CLH18) 56.12s +1.00 0.00 56.12 56.12 3682 28187 Quote | Opinions | Options
Apr '18 (CLJ18) 56.10s +0.99 0.00 56.10 56.10 839 9190 Quote | Opinions | Options
May '18 (CLK18) 56.07s +0.97 0.00 56.07 56.07 516 8067 Quote | Opinions | Options
Jun '18 (CLM18) 56.06s +0.97 55.14 56.20 55.04 8069 66735 Quote | Opinions | Options
Jul '18 (CLN18) 56.01s +0.96 0.00 56.12 56.01 239 6831 Quote | Opinions | Options
Aug '18 (CLQ18) 55.99s +0.96 0.00 55.99 55.99 280 4700 Quote | Opinions | Options
Sep '18 (CLU18) 55.98s +0.96 0.00 55.98 55.98 548 17348 Quote | Opinions | Options
Oct '18 (CLV18) 55.98s +0.95 0.00 55.98 55.98 124 4346 Quote | Opinions | Options
Nov '18 (CLX18) 55.99s +0.95 0.00 55.99 55.99 151 5895 Quote | Opinions | Options
Dec '18 (CLZ18) 56.04s +0.95 55.26 56.17 55.05 17703 107253 Quote | Opinions | Options
Jan '19 (CLF19) 56.01s +0.95 0.00 56.01 56.01 1 5371 Quote | Opinions | Options
Feb '19 (CLG19) 55.99s +0.95 0.00 55.99 55.99 0 789 Quote | Opinions | Options
Mar '19 (CLH19) 55.99s +0.94 0.00 55.99 55.99 1 5578 Quote | Opinions | Options
Apr '19 (CLJ19) 56.00s +0.93 0.00 56.00 56.00 0 119 Quote | Opinions | Options
May '19 (CLK19) 56.02s +0.92 0.00 56.02 56.02 0 117 Quote | Opinions | Options
Jun '19 (CLM19) 56.06s +0.92 55.90 56.06 55.90 313 9158 Quote | Opinions | Options
Jul '19 (CLN19) 56.06s +0.92 0.00 56.06 56.06 0 145 Quote | Opinions | Options
Aug '19 (CLQ19) 56.07s +0.91 0.00 56.07 56.07 5 150 Quote | Opinions | Options
Sep '19 (CLU19) 56.09s +0.90 0.00 56.09 56.09 5 1714 Quote | Opinions | Options
Oct '19 (CLV19) 56.13s +0.90 0.00 56.13 56.13 0 40 Quote | Opinions | Options
Nov '19 (CLX19) 56.18s +0.89 0.00 56.18 56.18 0 124 Quote | Opinions | Options
Dec '19 (CLZ19) 56.25s +0.88 55.79 56.40 55.79 1319 29997 Quote | Opinions | Options
Jan '20 (CLF20) 56.21s +0.87 0.00 56.21 56.21 0 0 Quote | Opinions | Options
Feb '20 (CLG20) 56.19s +0.86 0.00 56.19 56.19 0 0 Quote | Opinions | Options
Mar '20 (CLH20) 56.18s +0.85 0.00 56.18 56.18 0 300 Quote | Opinions | Options
Apr '20 (CLJ20) 56.20s +0.85 0.00 56.20 56.20 0 0 Quote | Opinions | Options
May '20 (CLK20) 56.23s +0.84 0.00 56.23 56.23 0 0 Quote | Opinions | Options
Jun '20 (CLM20) 56.28s +0.84 0.00 56.28 56.28 1 675 Quote | Opinions | Options
Jul '20 (CLN20) 56.25s +0.84 0.00 56.25 56.25 0 0 Quote | Opinions | Options
Aug '20 (CLQ20) 56.24s +0.83 0.00 56.24 56.24 0 0 Quote | Opinions | Options
Sep '20 (CLU20) 56.25s +0.82 0.00 56.25 56.25 0 0 Quote | Opinions | Options
Oct '20 (CLV20) 56.27s +0.81 0.00 56.27 56.27 0 1 Quote | Opinions | Options
Nov '20 (CLX20) 56.32s +0.80 0.00 56.32 56.32 0 0 Quote | Opinions | Options
Dec '20 (CLZ20) 56.40s +0.80 0.00 56.40 56.40 150 7983 Quote | Opinions | Options
Jan '21 (CLF21) 56.39s +0.80 0.00 56.39 56.39 0 0 Quote | Opinions | Options
Feb '21 (CLG21) 56.39s +0.80 0.00 56.39 56.39 0 0 Quote | Opinions | Options
Mar '21 (CLH21) 56.40s +0.79 0.00 56.40 56.40 0 0 Quote | Opinions | Options
Apr '21 (CLJ21) 56.43s +0.79 0.00 56.43 56.43 0 0 Quote | Opinions | Options
May '21 (CLK21) 56.47s +0.79 0.00 56.47 56.47 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 56.53s +0.78 0.00 56.53 56.53 0 400 Quote | Opinions | Options
Jul '21 (CLN21) 56.49s +0.78 0.00 56.49 56.49 0 0 Quote | Opinions | Options
Aug '21 (CLQ21) 56.47s +0.78 0.00 56.47 56.47 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 56.48s +0.77 0.00 56.48 56.48 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 56.52s +0.77 0.00 56.52 56.52 0 0 Quote | Opinions | Options
Nov '21 (CLX21) 56.58s +0.77 0.00 56.58 56.58 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 56.67s +0.77 0.00 56.67 56.67 1 2418 Quote | Opinions | Options
Jan '22 (CLF22) 56.67s +0.77 0.00 56.67 56.67 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 56.68s +0.77 0.00 56.68 56.68 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 56.70s +0.77 0.00 56.70 56.70 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 56.73s +0.77 0.00 56.73 56.73 0 0 Quote | Opinions | Options
May '22 (CLK22) 56.78s +0.77 0.00 56.78 56.78 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 56.86s +0.77 0.00 56.86 56.86 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 56.83s +0.77 0.00 56.83 56.83 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 56.83s +0.77 0.00 56.83 56.83 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 56.85s +0.77 0.00 56.85 56.85 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 56.90s +0.77 0.00 56.90 56.90 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 56.98s +0.77 0.00 56.98 56.98 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 57.08s +0.77 0.00 57.08 57.08 0 317 Quote | Opinions | Options
Jun '23 (CLM23) 57.39s +0.77 0.00 57.39 57.39 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 57.68s +0.77 0.00 57.68 57.68 0 69 Quote | Opinions | Options
Jun '24 (CLM24) 57.90s +0.77 0.00 57.90 57.90 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 58.11s +0.77 0.00 58.11 58.11 0 8 Quote | Opinions | Options
Jun '25 (CLM25) 58.26s +0.77 0.00 58.26 58.26 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 58.41s +0.77 0.00 58.41 58.41 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Cary Artac - Inside Futures - Fri Jan 20, 7:11AM CST

Short, Mid and Longterm Technical Analysis
 
Paul Georgy - Inside Futures - Fri Jan 20, 5:25AM CST

Grain markets are lower to begin the first official day (half-day) of the new US presidential administration. All markets will have their eyes on the events of the inauguration.
 
Murali Sarma - Inside Futures - Fri Jan 20, 3:45AM CST

A drop in production by OPEC is triggering higher prices in early trading in WTI Crude today. If you like my daily report, DM me on Twitter @tradermxj for subscription information.
 
Nick Mastrandrea - Inside Futures - Fri Jan 20, 3:29AM CST

Today Donald Trump speaks for the first time as the US President. Will he give any insight as to future strategies? Read on to learn more...
 

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