Commodity Prices for Crude Oil WTI
Daily Futures - Friday, February 17th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 53.43s +0.02 0.00 53.43 53.43 0 0 Quote | Opinions | Options
Mar '17 (CLH17) 53.40s +0.04 53.47 53.52 52.88 155406 77409 Quote | Opinions | Options
Apr '17 (CLJ17) 53.78s +0.03 53.87 53.91 53.29 391844 457769 Quote | Opinions | Options
May '17 (CLK17) 54.12s +0.05 54.16 54.23 53.62 78570 229633 Quote | Opinions | Options
Jun '17 (CLM17) 54.37s +0.04 54.36 54.48 53.86 72036 259257 Quote | Opinions | Options
Jul '17 (CLN17) 54.56s +0.04 54.55 54.64 54.06 29485 113297 Quote | Opinions | Options
Aug '17 (CLQ17) 54.68s +0.04 54.72 54.76 54.17 17870 81382 Quote | Opinions | Options
Sep '17 (CLU17) 54.75s +0.03 54.74 54.82 54.27 19786 106257 Quote | Opinions | Options
Oct '17 (CLV17) 54.79s +0.02 54.78 54.80 54.29 6811 63884 Quote | Opinions | Options
Nov '17 (CLX17) 54.82s +0.01 54.72 54.83 54.34 5137 50235 Quote | Opinions | Options
Dec '17 (CLZ17) 54.84s unch 54.85 54.95 54.36 52755 230553 Quote | Opinions | Options
Jan '18 (CLF18) 54.83s -0.02 54.78 54.83 54.39 3641 50614 Quote | Opinions | Options
Feb '18 (CLG18) 54.82s -0.03 54.90 54.91 54.40 1816 24846 Quote | Opinions | Options
Mar '18 (CLH18) 54.79s -0.05 54.60 54.79 54.49 1687 45861 Quote | Opinions | Options
Apr '18 (CLJ18) 54.76s -0.06 54.09 54.76 54.09 498 11204 Quote | Opinions | Options
May '18 (CLK18) 54.72s -0.07 0.00 54.72 54.72 337 11055 Quote | Opinions | Options
Jun '18 (CLM18) 54.67s -0.09 54.78 54.86 54.31 10593 60125 Quote | Opinions | Options
Jul '18 (CLN18) 54.60s -0.10 0.00 54.60 54.60 564 9685 Quote | Opinions | Options
Aug '18 (CLQ18) 54.53s -0.11 0.00 54.53 54.53 144 5352 Quote | Opinions | Options
Sep '18 (CLU18) 54.48s -0.12 0.00 54.48 54.48 251 19347 Quote | Opinions | Options
Oct '18 (CLV18) 54.44s -0.13 0.00 54.44 54.44 72 5590 Quote | Opinions | Options
Nov '18 (CLX18) 54.42s -0.13 0.00 54.42 54.42 98 7691 Quote | Opinions | Options
Dec '18 (CLZ18) 54.41s -0.13 54.56 54.62 54.09 16814 115256 Quote | Opinions | Options
Jan '19 (CLF19) 54.34s -0.13 54.80 54.80 54.34 21 6502 Quote | Opinions | Options
Feb '19 (CLG19) 54.27s -0.13 0.00 54.27 54.27 9 1270 Quote | Opinions | Options
Mar '19 (CLH19) 54.21s -0.13 0.00 54.21 54.21 150 5839 Quote | Opinions | Options
Apr '19 (CLJ19) 54.17s -0.13 0.00 54.17 54.17 4 195 Quote | Opinions | Options
May '19 (CLK19) 54.13s -0.13 0.00 54.13 54.13 7 164 Quote | Opinions | Options
Jun '19 (CLM19) 54.12s -0.13 53.79 54.12 53.79 452 13549 Quote | Opinions | Options
Jul '19 (CLN19) 54.07s -0.13 0.00 54.07 54.07 0 235 Quote | Opinions | Options
Aug '19 (CLQ19) 54.04s -0.13 0.00 54.04 54.04 0 228 Quote | Opinions | Options
Sep '19 (CLU19) 54.03s -0.13 0.00 54.03 54.03 0 1709 Quote | Opinions | Options
Oct '19 (CLV19) 54.03s -0.13 0.00 54.03 54.03 0 100 Quote | Opinions | Options
Nov '19 (CLX19) 54.04s -0.13 0.00 54.04 54.04 0 501 Quote | Opinions | Options
Dec '19 (CLZ19) 54.06s -0.14 54.24 54.27 53.73 2112 37000 Quote | Opinions | Options
Jan '20 (CLF20) 54.02s -0.14 0.00 54.02 54.02 0 464 Quote | Opinions | Options
Feb '20 (CLG20) 54.00s -0.14 0.00 54.00 54.00 0 29 Quote | Opinions | Options
Mar '20 (CLH20) 53.98s -0.14 0.00 53.98 53.98 0 300 Quote | Opinions | Options
Apr '20 (CLJ20) 53.96s -0.14 0.00 53.96 53.96 0 0 Quote | Opinions | Options
May '20 (CLK20) 53.95s -0.14 0.00 53.95 53.95 0 0 Quote | Opinions | Options
Jun '20 (CLM20) 53.96s -0.14 0.00 53.96 53.96 3 783 Quote | Opinions | Options
Jul '20 (CLN20) 53.91s -0.14 0.00 53.91 53.91 0 0 Quote | Opinions | Options
Aug '20 (CLQ20) 53.88s -0.14 0.00 53.88 53.88 0 0 Quote | Opinions | Options
Sep '20 (CLU20) 53.87s -0.15 0.00 53.87 53.87 0 0 Quote | Opinions | Options
Oct '20 (CLV20) 53.87s -0.16 0.00 53.87 53.87 0 1 Quote | Opinions | Options
Nov '20 (CLX20) 53.89s -0.17 0.00 53.89 53.89 0 0 Quote | Opinions | Options
Dec '20 (CLZ20) 53.94s -0.17 0.00 53.94 53.94 252 8374 Quote | Opinions | Options
Jan '21 (CLF21) 53.92s -0.17 0.00 53.92 53.92 0 0 Quote | Opinions | Options
Feb '21 (CLG21) 53.92s -0.18 0.00 53.92 53.92 0 0 Quote | Opinions | Options
Mar '21 (CLH21) 53.93s -0.19 0.00 53.93 53.93 0 0 Quote | Opinions | Options
Apr '21 (CLJ21) 53.96s -0.20 0.00 53.96 53.96 0 0 Quote | Opinions | Options
May '21 (CLK21) 54.01s -0.20 0.00 54.01 54.01 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 54.09s -0.20 0.00 54.09 54.09 0 400 Quote | Opinions | Options
Jul '21 (CLN21) 54.07s -0.20 0.00 54.07 54.07 0 0 Quote | Opinions | Options
Aug '21 (CLQ21) 54.07s -0.20 0.00 54.07 54.07 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 54.09s -0.21 0.00 54.09 54.09 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 54.13s -0.22 0.00 54.13 54.13 0 0 Quote | Opinions | Options
Nov '21 (CLX21) 54.19s -0.23 0.00 54.19 54.19 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 54.28s -0.23 0.00 54.28 54.28 37 2681 Quote | Opinions | Options
Jan '22 (CLF22) 54.29s -0.23 0.00 54.29 54.29 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 54.32s -0.23 0.00 54.32 54.32 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 54.37s -0.23 0.00 54.37 54.37 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 54.44s -0.23 0.00 54.44 54.44 0 0 Quote | Opinions | Options
May '22 (CLK22) 54.52s -0.23 0.00 54.52 54.52 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 54.62s -0.23 0.00 54.62 54.62 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 54.61s -0.23 0.00 54.61 54.61 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 54.64s -0.23 0.00 54.64 54.64 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 54.69s -0.23 0.00 54.69 54.69 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 54.76s -0.23 0.00 54.76 54.76 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 54.86s -0.23 0.00 54.86 54.86 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 54.98s -0.23 0.00 54.98 54.98 0 315 Quote | Opinions | Options
Jun '23 (CLM23) 55.37s -0.23 0.00 55.37 55.37 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 55.77s -0.23 0.00 56.10 55.77 0 113 Quote | Opinions | Options
Jun '24 (CLM24) 56.07s -0.23 0.00 56.07 56.07 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 56.37s -0.23 0.00 56.37 56.37 0 8 Quote | Opinions | Options
Jun '25 (CLM25) 56.52s -0.23 0.00 56.52 56.52 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 56.67s -0.23 0.00 56.67 56.67 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Bruce Levy - Inside Futures - Sun Feb 19, 6:25PM CST

In this issue we review Cocoa, Oil, Dollar, EMD, Copper, Coffee, Nikkei, OJ and Wheat for Technical Setups.
 
Michael Seery - Inside Futures - Sun Feb 19, 12:02PM CST

Excellent chart structure
 
Michael Seery - Inside Futures - Sun Feb 19, 10:55AM CST

Trade has low volatility
 
Michael Seery - Inside Futures - Sun Feb 19, 10:13AM CST

Record Temperatures In Midwest Equal Lower Prices
 

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