Commodity Prices for Crude Oil WTI
Delayed Futures - 08:21 - Wednesday, May 24th
[ 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) 51.48s +0.34 0.00 51.48 51.48 0 51.14 05/23/17 Quote | Opinions | Options
Jul '17 (CLN17) 51.40 -0.07 51.44 51.88 51.20 270309 51.47 08:21 Quote | Opinions | Options
Aug '17 (CLQ17) 51.64 -0.08 51.71 52.10 51.44 86478 51.72 08:21 Quote | Opinions | Options
Sep '17 (CLU17) 51.84 -0.08 51.93 52.28 51.64 30959 51.92 08:21 Quote | Opinions | Options
Oct '17 (CLV17) 52.00 -0.08 52.06 52.42 51.80 13888 52.08 08:21 Quote | Opinions | Options
Nov '17 (CLX17) 52.13 -0.09 52.14 52.53 51.94 6724 52.22 08:20 Quote | Opinions | Options
Dec '17 (CLZ17) 52.21 -0.09 52.20 52.61 52.03 24771 52.30 08:21 Quote | Opinions | Options
Jan '18 (CLF18) 52.26 -0.09 52.34 52.63 52.16 4455 52.35 08:20 Quote | Opinions | Options
Feb '18 (CLG18) 52.26 -0.08 52.22 52.54 52.20 2547 52.34 08:15 Quote | Opinions | Options
Mar '18 (CLH18) 52.20 -0.09 52.41 52.50 52.08 3224 52.29 08:21 Quote | Opinions | Options
Apr '18 (CLJ18) 52.10 -0.11 52.46 52.46 52.05 690 52.21 08:18 Quote | Opinions | Options
May '18 (CLK18) 52.09 -0.03 52.18 52.18 51.98 890 52.12 08:06 Quote | Opinions | Options
Jun '18 (CLM18) 51.98 -0.04 51.92 52.25 51.81 6932 52.02 08:20 Quote | Opinions | Options
Jul '18 (CLN18) 51.91s +0.15 0.00 51.91 51.91 1641 51.76 05/23/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.81s +0.13 0.00 51.81 51.81 518 51.68 05/23/17 Quote | Opinions | Options
Sep '18 (CLU18) 51.72s +0.12 0.00 51.72 51.72 1974 51.60 05/23/17 Quote | Opinions | Options
Oct '18 (CLV18) 51.64s +0.10 51.51 51.64 51.48 804 51.54 05/23/17 Quote | Opinions | Options
Nov '18 (CLX18) 51.57s +0.08 0.00 51.57 51.57 395 51.49 05/23/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.48 -0.03 51.42 51.76 51.34 9230 51.51 08:21 Quote | Opinions | Options
Jan '19 (CLF19) 51.43s +0.06 0.00 51.43 51.43 398 51.37 05/23/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.36s +0.05 0.00 51.36 51.36 30 51.31 05/23/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.30s +0.04 0.00 51.30 51.30 66 51.26 05/23/17 Quote | Opinions | Options
Apr '19 (CLJ19) 51.26s +0.04 0.00 51.26 51.26 20 51.22 05/23/17 Quote | Opinions | Options
May '19 (CLK19) 51.23s +0.04 50.60 51.23 50.60 24 51.19 05/23/17 Quote | Opinions | Options
Jun '19 (CLM19) 51.23 +0.03 51.22 51.38 51.22 516 51.20 08:00 Quote | Opinions | Options
Jul '19 (CLN19) 51.16s +0.02 0.00 51.16 51.16 20 51.14 05/23/17 Quote | Opinions | Options
Aug '19 (CLQ19) 51.15s +0.01 0.00 51.15 51.15 0 51.14 05/23/17 Quote | Opinions | Options
Sep '19 (CLU19) 51.14s unch 0.00 51.14 51.14 20 51.14 05/23/17 Quote | Opinions | Options
Oct '19 (CLV19) 51.15s unch 0.00 51.15 51.15 0 51.15 05/23/17 Quote | Opinions | Options
Nov '19 (CLX19) 51.18s unch 0.00 51.18 51.18 150 51.18 05/23/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.18 -0.05 51.38 51.38 51.11 403 51.23 07:51 Quote | Opinions | Options
Jan '20 (CLF20) 51.22s -0.01 0.00 51.22 51.22 150 51.23 05/23/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.22s -0.01 0.00 51.22 51.22 0 51.23 05/23/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.23s -0.01 0.00 51.23 51.23 0 51.24 05/23/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.24s -0.02 0.00 51.24 51.24 0 51.26 05/23/17 Quote | Opinions | Options
May '20 (CLK20) 51.26s -0.02 0.00 51.26 51.26 0 51.28 05/23/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.30s -0.02 0.00 51.30 51.30 3 51.32 05/23/17 Quote | Opinions | Options
Jul '20 (CLN20) 51.29s -0.02 0.00 51.29 51.29 0 51.31 05/23/17 Quote | Opinions | Options
Aug '20 (CLQ20) 51.30s -0.02 0.00 51.30 51.30 0 51.32 05/23/17 Quote | Opinions | Options
Sep '20 (CLU20) 51.34s -0.01 0.00 51.34 51.34 0 51.35 05/23/17 Quote | Opinions | Options
Oct '20 (CLV20) 51.40s -0.01 0.00 51.40 51.40 0 51.41 05/23/17 Quote | Opinions | Options
Nov '20 (CLX20) 51.48s -0.01 0.00 51.48 51.48 0 51.49 05/23/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.59s -0.01 51.61 51.68 51.21 196 51.60 05/23/17 Quote | Opinions | Options
Jan '21 (CLF21) 51.62s -0.01 0.00 51.62 51.62 0 51.63 05/23/17 Quote | Opinions | Options
Feb '21 (CLG21) 51.66s -0.01 0.00 51.66 51.66 0 51.67 05/23/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.73s -0.01 0.00 51.73 51.73 0 51.74 05/23/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.82s -0.01 0.00 51.82 51.82 0 51.83 05/23/17 Quote | Opinions | Options
May '21 (CLK21) 51.93s -0.01 0.00 51.93 51.93 0 51.94 05/23/17 Quote | Opinions | Options
Jun '21 (CLM21) 52.06s -0.01 0.00 52.06 52.06 0 52.07 05/23/17 Quote | Opinions | Options
Jul '21 (CLN21) 52.08s -0.01 0.00 52.08 52.08 0 52.09 05/23/17 Quote | Opinions | Options
Aug '21 (CLQ21) 52.13s -0.01 0.00 52.13 52.13 0 52.14 05/23/17 Quote | Opinions | Options
Sep '21 (CLU21) 52.21s -0.01 0.00 52.21 52.21 0 52.22 05/23/17 Quote | Opinions | Options
Oct '21 (CLV21) 52.31s -0.01 0.00 52.31 52.31 0 52.32 05/23/17 Quote | Opinions | Options
Nov '21 (CLX21) 52.43s -0.01 0.00 52.43 52.43 0 52.44 05/23/17 Quote | Opinions | Options
Dec '21 (CLZ21) 52.58s -0.01 52.67 52.71 52.35 34 52.59 05/23/17 Quote | Opinions | Options
Jan '22 (CLF22) 52.64s -0.01 0.00 52.64 52.64 0 52.65 05/23/17 Quote | Opinions | Options
Feb '22 (CLG22) 52.71s -0.01 0.00 52.71 52.71 0 52.72 05/23/17 Quote | Opinions | Options
Mar '22 (CLH22) 52.80s -0.01 0.00 52.80 52.80 0 52.81 05/23/17 Quote | Opinions | Options
Apr '22 (CLJ22) 52.91s -0.01 0.00 52.91 52.91 0 52.92 05/23/17 Quote | Opinions | Options
May '22 (CLK22) 53.03s -0.01 0.00 53.03 53.03 0 53.04 05/23/17 Quote | Opinions | Options
Jun '22 (CLM22) 53.17s -0.01 0.00 53.17 53.17 0 53.18 05/23/17 Quote | Opinions | Options
Jul '22 (CLN22) 53.21s -0.01 0.00 53.21 53.21 0 53.22 05/23/17 Quote | Opinions | Options
Aug '22 (CLQ22) 53.28s -0.01 0.00 53.28 53.28 0 53.29 05/23/17 Quote | Opinions | Options
Sep '22 (CLU22) 53.37s -0.01 0.00 53.37 53.37 0 53.38 05/23/17 Quote | Opinions | Options
Oct '22 (CLV22) 53.49s -0.01 0.00 53.49 53.49 0 53.50 05/23/17 Quote | Opinions | Options
Nov '22 (CLX22) 53.63s -0.01 0.00 53.63 53.63 0 53.64 05/23/17 Quote | Opinions | Options
Dec '22 (CLZ22) 53.79s -0.01 53.84 53.98 53.79 28 53.80 05/23/17 Quote | Opinions | Options
Jun '23 (CLM23) 54.29s -0.01 0.00 54.29 54.29 0 54.30 05/23/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.80s -0.01 0.00 54.80 54.80 0 54.81 05/23/17 Quote | Opinions | Options
Jun '24 (CLM24) 55.19s -0.01 0.00 55.19 55.19 0 55.20 05/23/17 Quote | Opinions | Options
Dec '24 (CLZ24) 55.59s -0.01 0.00 55.59 55.59 0 55.60 05/23/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.81s -0.01 0.00 55.81 55.81 0 55.82 05/23/17 Quote | Opinions | Options
Dec '25 (CLZ25) 56.04s -0.01 0.00 56.04 56.04 0 56.05 05/23/17 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - 25 mins ago

OPEC is getting ready to have a big party in Vienna as they hammer out an extension of the current OPEC agreement. While there has been some last minute negotiating by some players like Iraq, it is likely the deal will be extended by nine months. The Wall Street Journal is reporting the,...
 
Nick Mastrandrea - Inside Futures - Wed May 24, 3:36AM CDT

Yesterday we had three speeches by two FOMC Members and it didn't stop the markets from advancing. Will that advance continue today? Read on to learn more...
 
Ben DiCostanzo - Inside Futures - Tue May 23, 11:01PM CDT

Live Cattle
 
Cody Hoffman - Inside Futures - Tue May 23, 12:43PM CDT

Stands as the Oldest Trading System in the World. Double Digit Returns 8 out of the last 13 years. NOT ONE NEGATIVE YEAR IN THAT SPAND. Best year 2008 !
 

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