Commodity Prices for Crude Oil WTI
Daily Futures - Thursday, June 22nd
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 42.74s +0.23 0.00 42.74 42.74 0 0 Quote | Opinions | Options
Aug '17 (CLQ17) 42.74s +0.21 42.55 43.32 42.26 654564 536841 Quote | Opinions | Options
Sep '17 (CLU17) 42.97s +0.22 42.72 43.54 42.49 77295 296587 Quote | Opinions | Options
Oct '17 (CLV17) 43.19s +0.23 42.99 43.74 42.71 29115 111934 Quote | Opinions | Options
Nov '17 (CLX17) 43.45s +0.23 43.26 44.00 42.97 20607 112142 Quote | Opinions | Options
Dec '17 (CLZ17) 43.74s +0.23 43.48 44.26 43.24 56666 306018 Quote | Opinions | Options
Jan '18 (CLF18) 44.01s +0.23 43.76 44.49 43.52 15440 92881 Quote | Opinions | Options
Feb '18 (CLG18) 44.24s +0.23 44.03 44.63 43.83 9865 38633 Quote | Opinions | Options
Mar '18 (CLH18) 44.44s +0.21 44.24 44.88 44.06 11220 57740 Quote | Opinions | Options
Apr '18 (CLJ18) 44.63s +0.20 44.48 45.07 44.25 4316 19173 Quote | Opinions | Options
May '18 (CLK18) 44.80s +0.18 44.68 45.14 44.45 2507 24556 Quote | Opinions | Options
Jun '18 (CLM18) 44.98s +0.17 44.82 45.42 44.59 18128 122147 Quote | Opinions | Options
Jul '18 (CLN18) 45.14s +0.16 45.41 45.41 44.94 4589 20509 Quote | Opinions | Options
Aug '18 (CLQ18) 45.31s +0.16 0.00 45.31 45.31 2442 10339 Quote | Opinions | Options
Sep '18 (CLU18) 45.47s +0.15 0.00 45.47 45.47 2846 29150 Quote | Opinions | Options
Oct '18 (CLV18) 45.63s +0.14 0.00 45.63 45.63 642 12094 Quote | Opinions | Options
Nov '18 (CLX18) 45.80s +0.13 0.00 45.80 45.80 325 16954 Quote | Opinions | Options
Dec '18 (CLZ18) 45.98s +0.13 45.91 46.39 45.69 19870 155882 Quote | Opinions | Options
Jan '19 (CLF19) 46.12s +0.12 0.00 46.12 46.12 264 15892 Quote | Opinions | Options
Feb '19 (CLG19) 46.26s +0.11 0.00 46.26 46.26 325 3716 Quote | Opinions | Options
Mar '19 (CLH19) 46.40s +0.10 0.00 46.40 46.40 349 17306 Quote | Opinions | Options
Apr '19 (CLJ19) 46.56s +0.10 0.00 46.56 46.56 223 3516 Quote | Opinions | Options
May '19 (CLK19) 46.69s +0.10 0.00 46.69 46.69 244 2346 Quote | Opinions | Options
Jun '19 (CLM19) 46.84s +0.10 46.65 47.05 46.65 1251 22506 Quote | Opinions | Options
Jul '19 (CLN19) 46.94s +0.09 0.00 46.94 46.94 10 1868 Quote | Opinions | Options
Aug '19 (CLQ19) 47.06s +0.09 0.00 47.06 47.06 10 355 Quote | Opinions | Options
Sep '19 (CLU19) 47.19s +0.09 0.00 47.19 47.19 125 5372 Quote | Opinions | Options
Oct '19 (CLV19) 47.34s +0.09 0.00 47.34 47.34 0 1256 Quote | Opinions | Options
Nov '19 (CLX19) 47.49s +0.08 0.00 47.49 47.49 10 1449 Quote | Opinions | Options
Dec '19 (CLZ19) 47.65s +0.07 47.65 48.04 47.50 1662 47814 Quote | Opinions | Options
Jan '20 (CLF20) 47.75s +0.06 0.00 47.75 47.75 0 1048 Quote | Opinions | Options
Feb '20 (CLG20) 47.86s +0.06 0.00 47.86 47.86 0 1058 Quote | Opinions | Options
Mar '20 (CLH20) 47.97s +0.05 0.00 47.97 47.97 0 1021 Quote | Opinions | Options
Apr '20 (CLJ20) 48.09s +0.05 0.00 48.09 48.09 0 10 Quote | Opinions | Options
May '20 (CLK20) 48.23s +0.05 0.00 48.23 48.23 0 18 Quote | Opinions | Options
Jun '20 (CLM20) 48.38s +0.05 48.50 48.50 48.38 3 3628 Quote | Opinions | Options
Jul '20 (CLN20) 48.46s +0.05 0.00 48.46 48.46 0 100 Quote | Opinions | Options
Aug '20 (CLQ20) 48.56s +0.05 0.00 48.56 48.56 0 10 Quote | Opinions | Options
Sep '20 (CLU20) 48.69s +0.04 0.00 48.69 48.69 0 29 Quote | Opinions | Options
Oct '20 (CLV20) 48.84s +0.03 0.00 48.84 48.84 0 1 Quote | Opinions | Options
Nov '20 (CLX20) 49.01s +0.02 0.00 49.01 49.01 0 35 Quote | Opinions | Options
Dec '20 (CLZ20) 49.20s +0.01 49.25 49.50 49.14 297 20040 Quote | Opinions | Options
Jan '21 (CLF21) 49.29s +0.01 0.00 49.29 49.29 0 0 Quote | Opinions | Options
Feb '21 (CLG21) 49.39s +0.01 0.00 49.39 49.39 0 0 Quote | Opinions | Options
Mar '21 (CLH21) 49.50s +0.01 0.00 49.50 49.50 0 0 Quote | Opinions | Options
Apr '21 (CLJ21) 49.63s +0.01 0.00 49.63 49.63 0 0 Quote | Opinions | Options
May '21 (CLK21) 49.77s unch 0.00 49.77 49.77 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 49.94s unch 0.00 49.94 49.94 0 400 Quote | Opinions | Options
Jul '21 (CLN21) 50.02s unch 0.00 50.02 50.02 0 0 Quote | Opinions | Options
Aug '21 (CLQ21) 50.13s unch 0.00 50.13 50.13 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 50.26s -0.01 0.00 50.26 50.26 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 50.41s -0.01 0.00 50.41 50.41 0 1 Quote | Opinions | Options
Nov '21 (CLX21) 50.57s -0.02 0.00 50.57 50.57 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 50.76s -0.02 50.84 51.00 50.76 14 5152 Quote | Opinions | Options
Jan '22 (CLF22) 50.83s -0.02 0.00 50.83 50.83 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 50.92s -0.02 0.00 50.92 50.92 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 51.02s -0.02 0.00 51.02 51.02 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 51.13s -0.02 0.00 51.13 51.13 0 0 Quote | Opinions | Options
May '22 (CLK22) 51.25s -0.02 0.00 51.25 51.25 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 51.39s -0.02 0.00 51.39 51.39 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 51.44s -0.02 0.00 51.44 51.44 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 51.52s -0.02 0.00 51.52 51.52 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 51.63s -0.02 0.00 51.63 51.63 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 51.76s -0.02 0.00 51.76 51.76 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 51.91s -0.02 0.00 51.91 51.91 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 52.07s -0.02 52.10 52.12 52.07 2 411 Quote | Opinions | Options
Jun '23 (CLM23) 52.57s -0.02 0.00 52.57 52.57 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 53.09s -0.02 0.00 53.09 53.09 0 147 Quote | Opinions | Options
Jun '24 (CLM24) 53.48s -0.02 0.00 53.48 53.48 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 53.88s -0.02 0.00 53.88 53.88 0 9 Quote | Opinions | Options
Jun '25 (CLM25) 54.15s -0.02 0.00 54.15 54.15 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 54.43s -0.02 0.00 54.43 54.43 0 10 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Layne Hermansen - Inside Futures - 8 mins ago

Go Short Trend Line
 
Rosenthal Collins Group - Inside Futures - 1 hr 15 mins ago

Bears gain overall near - term technical advantage after this week's downdradft.
 
Layne Hermansen - Inside Futures - 1 hr 1 min ago

Initial target = 366
 
Alan Bush - Inside Futures - 1 hr 37 mins ago

The 8:45 central time June U.S. Manufacturing PMI is expected to be 53 and the 8:45 June U.S. Services PMI is anticipated to be 53.5.
 

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