Commodity Prices for Crude Oil WTI
Daily Futures - Friday, October 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) 51.88s +0.58 0.00 51.88 51.88 0 0 Quote | Opinions | Options
Dec '17 (CLZ17) 51.84s +0.33 51.59 52.09 50.87 656162 600167 Quote | Opinions | Options
Jan '18 (CLF18) 52.04s +0.31 51.79 52.26 51.09 84725 296208 Quote | Opinions | Options
Feb '18 (CLG18) 52.17s +0.30 51.93 52.37 51.24 36128 130629 Quote | Opinions | Options
Mar '18 (CLH18) 52.26s +0.29 52.04 52.48 51.37 38098 237553 Quote | Opinions | Options
Apr '18 (CLJ18) 52.30s +0.29 52.03 52.43 51.42 15620 70028 Quote | Opinions | Options
May '18 (CLK18) 52.29s +0.29 0.00 52.39 51.58 16571 64903 Quote | Opinions | Options
Jun '18 (CLM18) 52.23s +0.29 51.94 52.41 51.36 37119 199696 Quote | Opinions | Options
Jul '18 (CLN18) 52.12s +0.28 51.88 52.20 51.31 4029 49454 Quote | Opinions | Options
Aug '18 (CLQ18) 52.00s +0.27 51.26 52.03 51.23 4032 36272 Quote | Opinions | Options
Sep '18 (CLU18) 51.88s +0.26 51.70 51.99 51.12 5175 65737 Quote | Opinions | Options
Oct '18 (CLV18) 51.76s +0.25 51.58 51.78 51.01 1377 43782 Quote | Opinions | Options
Nov '18 (CLX18) 51.64s +0.23 51.47 51.64 51.27 1179 35787 Quote | Opinions | Options
Dec '18 (CLZ18) 51.53s +0.22 51.34 51.68 50.81 30656 256809 Quote | Opinions | Options
Jan '19 (CLF19) 51.38s +0.21 0.00 51.38 51.38 790 29725 Quote | Opinions | Options
Feb '19 (CLG19) 51.25s +0.20 0.00 51.25 51.25 874 16442 Quote | Opinions | Options
Mar '19 (CLH19) 51.12s +0.18 0.00 51.12 51.12 1729 26104 Quote | Opinions | Options
Apr '19 (CLJ19) 51.02s +0.17 0.00 51.02 51.02 491 9837 Quote | Opinions | Options
May '19 (CLK19) 50.92s +0.15 0.00 50.92 50.92 407 13907 Quote | Opinions | Options
Jun '19 (CLM19) 50.86s +0.14 50.74 50.92 50.33 7031 54375 Quote | Opinions | Options
Jul '19 (CLN19) 50.77s +0.14 0.00 50.77 50.77 259 6094 Quote | Opinions | Options
Aug '19 (CLQ19) 50.69s +0.15 0.00 50.69 50.69 170 3142 Quote | Opinions | Options
Sep '19 (CLU19) 50.63s +0.16 0.00 50.63 50.63 62 8359 Quote | Opinions | Options
Oct '19 (CLV19) 50.59s +0.17 0.00 50.59 50.59 427 4456 Quote | Opinions | Options
Nov '19 (CLX19) 50.55s +0.17 0.00 50.55 50.55 544 3421 Quote | Opinions | Options
Dec '19 (CLZ19) 50.52s +0.17 50.32 50.58 50.03 6758 65097 Quote | Opinions | Options
Jan '20 (CLF20) 50.44s +0.17 0.00 50.44 50.44 166 2617 Quote | Opinions | Options
Feb '20 (CLG20) 50.37s +0.17 50.15 50.37 50.12 61 1761 Quote | Opinions | Options
Mar '20 (CLH20) 50.31s +0.17 0.00 50.31 50.31 0 2027 Quote | Opinions | Options
Apr '20 (CLJ20) 50.26s +0.17 0.00 50.26 50.26 0 549 Quote | Opinions | Options
May '20 (CLK20) 50.22s +0.18 0.00 50.22 50.22 0 157 Quote | Opinions | Options
Jun '20 (CLM20) 50.19s +0.18 0.00 50.19 50.19 412 5785 Quote | Opinions | Options
Jul '20 (CLN20) 50.13s +0.18 0.00 50.13 50.13 0 307 Quote | Opinions | Options
Aug '20 (CLQ20) 50.10s +0.18 0.00 50.10 50.10 0 546 Quote | Opinions | Options
Sep '20 (CLU20) 50.08s +0.18 0.00 50.08 50.08 0 1789 Quote | Opinions | Options
Oct '20 (CLV20) 50.07s +0.18 0.00 50.07 50.07 0 154 Quote | Opinions | Options
Nov '20 (CLX20) 50.07s +0.18 0.00 50.07 50.07 100 210 Quote | Opinions | Options
Dec '20 (CLZ20) 50.08s +0.19 49.99 50.11 49.64 1158 25059 Quote | Opinions | Options
Jan '21 (CLF21) 50.03s +0.19 0.00 50.03 50.03 100 30 Quote | Opinions | Options
Feb '21 (CLG21) 50.00s +0.19 0.00 50.00 50.00 0 0 Quote | Opinions | Options
Mar '21 (CLH21) 49.97s +0.19 0.00 49.97 49.97 0 300 Quote | Opinions | Options
Apr '21 (CLJ21) 49.96s +0.20 0.00 49.96 49.96 0 0 Quote | Opinions | Options
May '21 (CLK21) 49.96s +0.20 0.00 49.96 49.96 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 49.98s +0.20 0.00 49.98 49.98 0 400 Quote | Opinions | Options
Jul '21 (CLN21) 49.94s +0.21 0.00 49.94 49.94 0 0 Quote | Opinions | Options
Aug '21 (CLQ21) 49.92s +0.21 0.00 49.92 49.92 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 49.91s +0.21 0.00 49.91 49.91 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 49.92s +0.21 0.00 49.92 49.92 0 1 Quote | Opinions | Options
Nov '21 (CLX21) 49.95s +0.22 0.00 49.95 49.95 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 49.99s +0.22 0.00 49.99 49.99 162 7427 Quote | Opinions | Options
Jan '22 (CLF22) 49.97s +0.22 0.00 49.97 49.97 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 49.96s +0.22 0.00 49.96 49.96 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 49.95s +0.22 0.00 49.95 49.95 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 49.95s +0.22 0.00 49.95 49.95 0 0 Quote | Opinions | Options
May '22 (CLK22) 49.99s +0.22 0.00 49.99 49.99 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 50.05s +0.22 0.00 50.05 50.05 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 50.03s +0.22 0.00 50.03 50.03 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 50.02s +0.22 0.00 50.02 50.02 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 50.03s +0.22 0.00 50.03 50.03 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 50.06s +0.22 0.00 50.06 50.06 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 50.12s +0.22 0.00 50.12 50.12 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 50.19s +0.22 0.00 50.19 50.19 0 849 Quote | Opinions | Options
Jun '23 (CLM23) 50.40s +0.22 0.00 50.40 50.40 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 50.69s +0.22 0.00 50.69 50.69 0 145 Quote | Opinions | Options
Jun '24 (CLM24) 50.93s +0.22 0.00 50.93 50.93 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 51.24s +0.22 0.00 51.24 51.24 0 9 Quote | Opinions | Options
Jun '25 (CLM25) 51.54s +0.22 0.00 51.54 51.54 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 51.84s +0.22 0.00 51.84 51.84 0 3 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Michael Seery - Inside Futures - 1 hr 58 mins ago

Bottoming pattern
 
Michael Seery - Inside Futures - 1 hr 58 mins ago

Sideways trend
 
Cary Artac - Inside Futures - 2 hrs 43 mins ago

For Today 3 to 5 Days Out 2 to 3 Weeks Out Plus Hedgers Highlights
 
Jerry Welch - Inside Futures - Sat Oct 21, 7:08AM CDT

In the final quarter of this year I ....
 

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