Commodity Prices for Crude Oil WTI
Delayed Futures - 16:25 - Sunday, April 23rd
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Cash (CLY00) 49.63s -1.08 0.00 49.63 49.63 0 50.71 04/21/17 Quote | Opinions | Options
Jun '17 (CLM17) 49.62s -1.09 50.71 50.93 49.20 662805 50.71 04/21/17 Quote | Opinions | Options
Jul '17 (CLN17) 49.97s -1.10 51.07 51.29 49.54 108542 51.07 04/21/17 Quote | Opinions | Options
Aug '17 (CLQ17) 50.28s -1.08 51.35 51.57 49.86 57175 51.36 04/21/17 Quote | Opinions | Options
Sep '17 (CLU17) 50.55s -1.06 51.63 51.81 50.14 65525 51.61 04/21/17 Quote | Opinions | Options
Oct '17 (CLV17) 50.80s -1.02 51.94 52.02 50.38 31477 51.82 04/21/17 Quote | Opinions | Options
Nov '17 (CLX17) 51.01s -0.98 52.08 52.17 50.60 21346 51.99 04/21/17 Quote | Opinions | Options
Dec '17 (CLZ17) 51.18s -0.93 52.12 52.34 50.71 81340 52.11 04/21/17 Quote | Opinions | Options
Jan '18 (CLF18) 51.30s -0.90 52.26 52.39 50.94 12229 52.20 04/21/17 Quote | Opinions | Options
Feb '18 (CLG18) 51.38s -0.87 52.27 52.37 50.94 7951 52.25 04/21/17 Quote | Opinions | Options
Mar '18 (CLH18) 51.43s -0.84 52.27 52.48 51.00 6338 52.27 04/21/17 Quote | Opinions | Options
Apr '18 (CLJ18) 51.45s -0.81 52.29 52.34 51.14 2446 52.26 04/21/17 Quote | Opinions | Options
May '18 (CLK18) 51.45s -0.78 51.55 51.55 51.45 2442 52.23 04/21/17 Quote | Opinions | Options
Jun '18 (CLM18) 51.44s -0.75 52.25 52.42 50.97 18317 52.19 04/21/17 Quote | Opinions | Options
Jul '18 (CLN18) 51.40s -0.73 52.01 52.01 51.40 619 52.13 04/21/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.37s -0.70 0.00 51.37 51.37 627 52.07 04/21/17 Quote | Opinions | Options
Sep '18 (CLU18) 51.34s -0.67 0.00 51.34 51.34 3130 52.01 04/21/17 Quote | Opinions | Options
Oct '18 (CLV18) 51.32s -0.64 0.00 51.32 51.32 316 51.96 04/21/17 Quote | Opinions | Options
Nov '18 (CLX18) 51.32s -0.61 0.00 51.32 51.32 2117 51.93 04/21/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.33s -0.58 51.96 52.18 50.87 31453 51.91 04/21/17 Quote | Opinions | Options
Jan '19 (CLF19) 51.30s -0.55 0.00 51.30 51.30 765 51.85 04/21/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.28s -0.53 0.00 51.28 51.28 95 51.81 04/21/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.26s -0.51 0.00 51.26 51.26 839 51.77 04/21/17 Quote | Opinions | Options
Apr '19 (CLJ19) 51.25s -0.49 0.00 51.25 51.25 60 51.74 04/21/17 Quote | Opinions | Options
May '19 (CLK19) 51.26s -0.47 51.00 51.26 51.00 37 51.73 04/21/17 Quote | Opinions | Options
Jun '19 (CLM19) 51.28s -0.45 51.75 51.97 50.93 1927 51.73 04/21/17 Quote | Opinions | Options
Jul '19 (CLN19) 51.28s -0.44 0.00 51.28 51.28 10 51.72 04/21/17 Quote | Opinions | Options
Aug '19 (CLQ19) 51.30s -0.42 0.00 51.30 51.30 4 51.72 04/21/17 Quote | Opinions | Options
Sep '19 (CLU19) 51.33s -0.40 0.00 51.33 51.33 0 51.73 04/21/17 Quote | Opinions | Options
Oct '19 (CLV19) 51.36s -0.38 0.00 51.36 51.36 10 51.74 04/21/17 Quote | Opinions | Options
Nov '19 (CLX19) 51.41s -0.36 0.00 51.41 51.41 30 51.77 04/21/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.48s -0.34 51.92 52.06 51.10 3833 51.82 04/21/17 Quote | Opinions | Options
Jan '20 (CLF20) 51.47s -0.33 0.00 51.47 51.47 0 51.80 04/21/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.48s -0.32 0.00 51.48 51.48 0 51.80 04/21/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.50s -0.30 0.00 51.50 51.50 0 51.80 04/21/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.53s -0.28 0.00 51.53 51.53 0 51.81 04/21/17 Quote | Opinions | Options
May '20 (CLK20) 51.58s -0.26 0.00 51.58 51.58 0 51.84 04/21/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.64s -0.25 0.00 51.64 51.64 245 51.89 04/21/17 Quote | Opinions | Options
Jul '20 (CLN20) 51.63s -0.24 0.00 51.63 51.63 0 51.87 04/21/17 Quote | Opinions | Options
Aug '20 (CLQ20) 51.65s -0.22 0.00 51.65 51.65 0 51.87 04/21/17 Quote | Opinions | Options
Sep '20 (CLU20) 51.69s -0.21 0.00 51.69 51.69 0 51.90 04/21/17 Quote | Opinions | Options
Oct '20 (CLV20) 51.75s -0.20 0.00 51.75 51.75 0 51.95 04/21/17 Quote | Opinions | Options
Nov '20 (CLX20) 51.83s -0.19 0.00 51.83 51.83 0 52.02 04/21/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.93s -0.18 52.07 52.39 51.50 818 52.11 04/21/17 Quote | Opinions | Options
Jan '21 (CLF21) 51.96s -0.17 0.00 51.96 51.96 0 52.13 04/21/17 Quote | Opinions | Options
Feb '21 (CLG21) 52.00s -0.17 0.00 52.00 52.00 0 52.17 04/21/17 Quote | Opinions | Options
Mar '21 (CLH21) 52.06s -0.16 0.00 52.06 52.06 0 52.22 04/21/17 Quote | Opinions | Options
Apr '21 (CLJ21) 52.14s -0.15 0.00 52.14 52.14 0 52.29 04/21/17 Quote | Opinions | Options
May '21 (CLK21) 52.24s -0.15 0.00 52.24 52.24 0 52.39 04/21/17 Quote | Opinions | Options
Jun '21 (CLM21) 52.37s -0.14 0.00 52.37 52.37 0 52.51 04/21/17 Quote | Opinions | Options
Jul '21 (CLN21) 52.38s -0.14 0.00 52.38 52.38 0 52.52 04/21/17 Quote | Opinions | Options
Aug '21 (CLQ21) 52.43s -0.13 0.00 52.43 52.43 0 52.56 04/21/17 Quote | Opinions | Options
Sep '21 (CLU21) 52.51s -0.12 0.00 52.51 52.51 0 52.63 04/21/17 Quote | Opinions | Options
Oct '21 (CLV21) 52.60s -0.12 0.00 52.60 52.60 0 52.72 04/21/17 Quote | Opinions | Options
Nov '21 (CLX21) 52.71s -0.12 0.00 52.71 52.71 0 52.83 04/21/17 Quote | Opinions | Options
Dec '21 (CLZ21) 52.85s -0.11 0.00 52.85 52.85 358 52.96 04/21/17 Quote | Opinions | Options
Jan '22 (CLF22) 52.90s -0.11 0.00 52.90 52.90 0 53.01 04/21/17 Quote | Opinions | Options
Feb '22 (CLG22) 52.96s -0.11 0.00 52.96 52.96 0 53.07 04/21/17 Quote | Opinions | Options
Mar '22 (CLH22) 53.04s -0.10 0.00 53.04 53.04 0 53.14 04/21/17 Quote | Opinions | Options
Apr '22 (CLJ22) 53.13s -0.10 0.00 53.13 53.13 0 53.23 04/21/17 Quote | Opinions | Options
May '22 (CLK22) 53.24s -0.09 0.00 53.24 53.24 0 53.33 04/21/17 Quote | Opinions | Options
Jun '22 (CLM22) 53.36s -0.09 0.00 53.36 53.36 0 53.45 04/21/17 Quote | Opinions | Options
Jul '22 (CLN22) 53.40s -0.08 0.00 53.40 53.40 0 53.48 04/21/17 Quote | Opinions | Options
Aug '22 (CLQ22) 53.46s -0.08 0.00 53.46 53.46 0 53.54 04/21/17 Quote | Opinions | Options
Sep '22 (CLU22) 53.55s -0.07 0.00 53.55 53.55 0 53.62 04/21/17 Quote | Opinions | Options
Oct '22 (CLV22) 53.65s -0.07 0.00 53.65 53.65 0 53.72 04/21/17 Quote | Opinions | Options
Nov '22 (CLX22) 53.77s -0.06 0.00 53.77 53.77 0 53.83 04/21/17 Quote | Opinions | Options
Dec '22 (CLZ22) 53.90s -0.06 0.00 54.15 53.90 0 53.96 04/21/17 Quote | Opinions | Options
Jun '23 (CLM23) 54.35s -0.06 0.00 54.35 54.35 0 54.41 04/21/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.82s -0.06 0.00 54.82 54.82 0 54.88 04/21/17 Quote | Opinions | Options
Jun '24 (CLM24) 55.21s -0.06 0.00 55.21 55.21 0 55.27 04/21/17 Quote | Opinions | Options
Dec '24 (CLZ24) 55.62s -0.06 0.00 55.62 55.62 0 55.68 04/21/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.84s -0.06 0.00 55.84 55.84 0 55.90 04/21/17 Quote | Opinions | Options
Dec '25 (CLZ25) 56.07s -0.06 0.00 56.07 56.07 0 56.13 04/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sun Apr 23, 11:15AM CDT

Remains choppy
 
Cary Artac - Inside Futures - Sat Apr 22, 10:46AM CDT

Time Frame Specific Technical Analysis
 
Karl Montevirgen - Inside Futures - Fri Apr 21, 12:18PM CDT

Seasonal price movements in energies, grains, and softs for Week 17
 
Erik Tatje - Inside Futures - Fri Apr 21, 11:27AM CDT

Oil futures have been at the center of a “tug of war” as market participants attempt to quantify production headlines.Here in the States, the Baker Hughes rig count has been steadily increasing week-over-week as US producers continue to come online resulting from profitable...
 

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