Commodity Prices for Crude Oil WTI
Daily Futures - Monday, December 11th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (CLY00) 57.99s +0.67 0.00 57.99 57.99 0 0 Quote | Opinions | Options
Jan '18 (CLF18) 57.99s +0.63 57.25 58.08 56.91 571952 357318 Quote | Opinions | Options
Feb '18 (CLG18) 58.05s +0.61 57.32 58.12 57.00 220302 352722 Quote | Opinions | Options
Mar '18 (CLH18) 58.04s +0.58 57.36 58.11 57.04 125465 326607 Quote | Opinions | Options
Apr '18 (CLJ18) 58.01s +0.55 57.35 58.05 57.08 64632 165221 Quote | Opinions | Options
May '18 (CLK18) 57.90s +0.51 57.20 57.96 57.05 39550 134614 Quote | Opinions | Options
Jun '18 (CLM18) 57.72s +0.49 57.16 57.78 56.92 67355 241263 Quote | Opinions | Options
Jul '18 (CLN18) 57.47s +0.46 56.87 57.49 56.79 23200 59003 Quote | Opinions | Options
Aug '18 (CLQ18) 57.19s +0.44 56.53 57.20 56.53 14575 58788 Quote | Opinions | Options
Sep '18 (CLU18) 56.87s +0.40 56.35 56.91 56.34 14853 79044 Quote | Opinions | Options
Oct '18 (CLV18) 56.55s +0.37 56.10 56.57 56.00 4730 59699 Quote | Opinions | Options
Nov '18 (CLX18) 56.24s +0.35 55.70 56.26 55.69 2866 53339 Quote | Opinions | Options
Dec '18 (CLZ18) 55.94s +0.32 55.55 55.99 55.37 40199 267576 Quote | Opinions | Options
Jan '19 (CLF19) 55.63s +0.30 55.57 55.63 55.53 4419 50739 Quote | Opinions | Options
Feb '19 (CLG19) 55.33s +0.28 0.00 55.33 55.33 986 23223 Quote | Opinions | Options
Mar '19 (CLH19) 55.06s +0.26 55.54 55.54 55.06 4800 28608 Quote | Opinions | Options
Apr '19 (CLJ19) 54.81s +0.24 0.00 54.81 54.81 897 11819 Quote | Opinions | Options
May '19 (CLK19) 54.58s +0.22 0.00 54.58 54.58 1154 11118 Quote | Opinions | Options
Jun '19 (CLM19) 54.37s +0.21 54.16 54.45 54.02 6833 72819 Quote | Opinions | Options
Jul '19 (CLN19) 54.14s +0.19 0.00 54.14 54.14 173 9997 Quote | Opinions | Options
Aug '19 (CLQ19) 53.93s +0.17 0.00 53.93 53.93 389 5583 Quote | Opinions | Options
Sep '19 (CLU19) 53.76s +0.16 0.00 53.76 53.76 1192 13671 Quote | Opinions | Options
Oct '19 (CLV19) 53.61s +0.14 0.00 53.61 53.61 1167 11529 Quote | Opinions | Options
Nov '19 (CLX19) 53.50s +0.14 0.00 53.50 53.50 329 9131 Quote | Opinions | Options
Dec '19 (CLZ19) 53.41s +0.15 53.21 53.51 53.08 8825 95235 Quote | Opinions | Options
Jan '20 (CLF20) 53.25s +0.14 0.00 53.25 53.25 2 5333 Quote | Opinions | Options
Feb '20 (CLG20) 53.12s +0.14 0.00 53.12 53.12 3 2213 Quote | Opinions | Options
Mar '20 (CLH20) 52.98s +0.13 0.00 52.98 52.98 3 5052 Quote | Opinions | Options
Apr '20 (CLJ20) 52.87s +0.13 0.00 52.87 52.87 0 573 Quote | Opinions | Options
May '20 (CLK20) 52.72s +0.12 0.00 52.72 52.72 0 383 Quote | Opinions | Options
Jun '20 (CLM20) 52.60s +0.11 52.64 52.70 52.35 544 11048 Quote | Opinions | Options
Jul '20 (CLN20) 52.46s +0.10 0.00 52.46 52.46 0 619 Quote | Opinions | Options
Aug '20 (CLQ20) 52.41s +0.12 0.00 52.41 52.41 0 545 Quote | Opinions | Options
Sep '20 (CLU20) 52.29s +0.10 0.00 52.29 52.29 0 2258 Quote | Opinions | Options
Oct '20 (CLV20) 52.21s +0.10 0.00 52.21 52.21 366 101 Quote | Opinions | Options
Nov '20 (CLX20) 52.17s +0.11 0.00 52.17 52.17 2572 442 Quote | Opinions | Options
Dec '20 (CLZ20) 52.09s +0.10 51.98 52.28 51.84 4733 35593 Quote | Opinions | Options
Jan '21 (CLF21) 51.94s +0.08 0.00 51.94 51.94 355 401 Quote | Opinions | Options
Feb '21 (CLG21) 51.85s +0.08 0.00 51.85 51.85 0 27 Quote | Opinions | Options
Mar '21 (CLH21) 51.79s +0.08 0.00 51.79 51.79 0 902 Quote | Opinions | Options
Apr '21 (CLJ21) 51.75s +0.07 0.00 51.75 51.75 0 7 Quote | Opinions | Options
May '21 (CLK21) 51.65s +0.08 0.00 51.65 51.65 0 0 Quote | Opinions | Options
Jun '21 (CLM21) 51.57s +0.06 0.00 51.57 51.57 28 759 Quote | Opinions | Options
Jul '21 (CLN21) 51.47s +0.06 0.00 51.47 51.47 0 2 Quote | Opinions | Options
Aug '21 (CLQ21) 51.46s +0.07 0.00 51.46 51.46 0 0 Quote | Opinions | Options
Sep '21 (CLU21) 51.40s +0.07 0.00 51.40 51.40 0 0 Quote | Opinions | Options
Oct '21 (CLV21) 51.34s +0.07 0.00 51.34 51.34 0 1 Quote | Opinions | Options
Nov '21 (CLX21) 51.30s +0.08 0.00 51.30 51.30 0 0 Quote | Opinions | Options
Dec '21 (CLZ21) 51.27s +0.08 0.00 51.27 51.27 115 10198 Quote | Opinions | Options
Jan '22 (CLF22) 51.21s +0.08 0.00 51.21 51.21 0 0 Quote | Opinions | Options
Feb '22 (CLG22) 51.18s +0.08 0.00 51.18 51.18 0 0 Quote | Opinions | Options
Mar '22 (CLH22) 51.18s +0.08 0.00 51.18 51.18 0 0 Quote | Opinions | Options
Apr '22 (CLJ22) 51.17s +0.08 0.00 51.17 51.17 0 0 Quote | Opinions | Options
May '22 (CLK22) 51.15s +0.08 0.00 51.15 51.15 0 0 Quote | Opinions | Options
Jun '22 (CLM22) 51.14s +0.08 0.00 51.14 51.14 0 0 Quote | Opinions | Options
Jul '22 (CLN22) 51.07s +0.08 0.00 51.07 51.07 0 0 Quote | Opinions | Options
Aug '22 (CLQ22) 51.10s +0.08 0.00 51.10 51.10 0 0 Quote | Opinions | Options
Sep '22 (CLU22) 51.14s +0.08 0.00 51.14 51.14 0 0 Quote | Opinions | Options
Oct '22 (CLV22) 51.11s +0.08 0.00 51.11 51.11 0 0 Quote | Opinions | Options
Nov '22 (CLX22) 51.09s +0.08 0.00 51.09 51.09 0 0 Quote | Opinions | Options
Dec '22 (CLZ22) 51.08s +0.08 0.00 51.08 51.08 7 2346 Quote | Opinions | Options
Jan '23 (CLF23) 51.11s +0.08 0.00 51.11 51.11 0 0 Quote | Opinions | Options
Feb '23 (CLG23) 51.06s +0.08 0.00 51.06 51.06 0 0 Quote | Opinions | Options
Mar '23 (CLH23) 51.11s +0.08 0.00 51.11 51.11 0 0 Quote | Opinions | Options
Apr '23 (CLJ23) 51.11s +0.08 0.00 51.11 51.11 0 0 Quote | Opinions | Options
May '23 (CLK23) 51.09s +0.08 0.00 51.09 51.09 0 0 Quote | Opinions | Options
Jun '23 (CLM23) 51.10s +0.09 0.00 51.10 51.10 0 0 Quote | Opinions | Options
Jul '23 (CLN23) 51.11s +0.09 0.00 51.11 51.11 0 0 Quote | Opinions | Options
Aug '23 (CLQ23) 51.07s +0.09 0.00 51.07 51.07 0 0 Quote | Opinions | Options
Sep '23 (CLU23) 51.11s +0.09 0.00 51.11 51.11 0 0 Quote | Opinions | Options
Oct '23 (CLV23) 51.12s +0.09 0.00 51.12 51.12 0 0 Quote | Opinions | Options
Nov '23 (CLX23) 51.09s +0.09 0.00 51.09 51.09 0 0 Quote | Opinions | Options
Dec '23 (CLZ23) 51.12s +0.10 0.00 51.12 51.12 1 174 Quote | Opinions | Options
Jun '24 (CLM24) 51.28s +0.09 0.00 51.28 51.28 0 0 Quote | Opinions | Options
Dec '24 (CLZ24) 51.47s +0.09 0.00 51.47 51.47 0 34 Quote | Opinions | Options
Jun '25 (CLM25) 51.70s +0.09 0.00 51.70 51.70 0 0 Quote | Opinions | Options
Dec '25 (CLZ25) 51.90s +0.09 0.00 51.90 51.90 0 20 Quote | Opinions | Options
Jun '26 (CLM26) 52.10s +0.09 0.00 52.10 52.10 0 0 Quote | Opinions | Options
Dec '26 (CLZ26) 52.30s +0.09 0.00 52.30 52.30 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Darren Chu, CFA - Inside Futures - 1 hr 6 mins ago

The USDCAD consolidated again yesterday just below the October and November high, and is expected to continue today within a tight range as the market begins anticipating the FOMC Wednesday at 2pm EST and its rate decision. Significantly, the USDCAD appears to be in the late stages of an Inverse...
 
ElliottWave-Forecast - Inside Futures - 1 hr 32 mins ago

Dow Future is expected to extend higher while pullbacks stay above 12/7 low (24073) in the first degree & against 23200 in the second degree
 
Azeez Mustapha - Inside Futures - Mon Dec 11, 7:07PM CST

The perpetual downwards movement in the Cable has resulted in a short-term bearish signal in the market. Price is under the distribution territory at 1.3350, going towards the ac
 
Bob Hunt - Inside Futures - Mon Dec 11, 6:20PM CST

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 

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