Commodity Prices for Crude Oil WTI
Delayed Futures - 19:46 - Monday, April 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) 49.23s -0.40 0.00 49.23 49.23 0 49.63 04/24/17 Quote | Opinions | Options
Jun '17 (CLM17) 49.36 +0.13 49.22 49.39 49.20 5946 49.23 19:46 Quote | Opinions | Options
Jul '17 (CLN17) 49.72 +0.14 49.55 49.73 49.54 1766 49.58 19:46 Quote | Opinions | Options
Aug '17 (CLQ17) 49.98 +0.09 49.89 50.03 49.89 273 49.89 19:31 Quote | Opinions | Options
Sep '17 (CLU17) 50.22 +0.05 50.21 50.22 50.21 149 50.17 17:15 Quote | Opinions | Options
Oct '17 (CLV17) 50.48 +0.06 50.48 50.48 50.48 44 50.42 19:07 Quote | Opinions | Options
Nov '17 (CLX17) 50.63s -0.38 51.30 51.53 50.54 12047 51.01 04/24/17 Quote | Opinions | Options
Dec '17 (CLZ17) 50.90 +0.09 50.77 50.92 50.77 182 50.81 19:46 Quote | Opinions | Options
Jan '18 (CLF18) 50.94s -0.36 51.53 51.75 50.80 3777 51.30 04/24/17 Quote | Opinions | Options
Feb '18 (CLG18) 51.06 +0.03 51.06 51.06 51.06 1 51.03 19:04 Quote | Opinions | Options
Mar '18 (CLH18) 51.08s -0.35 51.66 51.78 50.98 6830 51.43 04/24/17 Quote | Opinions | Options
Apr '18 (CLJ18) 51.11s -0.34 51.68 51.78 51.11 1297 51.45 04/24/17 Quote | Opinions | Options
May '18 (CLK18) 51.11s -0.34 51.67 51.95 51.02 2103 51.45 04/24/17 Quote | Opinions | Options
Jun '18 (CLM18) 51.10s -0.34 51.70 51.92 50.97 12039 51.44 04/24/17 Quote | Opinions | Options
Jul '18 (CLN18) 51.06s -0.34 0.00 51.06 51.06 427 51.40 04/24/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.02s -0.35 0.00 51.02 51.02 228 51.37 04/24/17 Quote | Opinions | Options
Sep '18 (CLU18) 50.99s -0.35 0.00 50.99 50.99 1822 51.34 04/24/17 Quote | Opinions | Options
Oct '18 (CLV18) 50.96s -0.36 0.00 50.96 50.96 119 51.32 04/24/17 Quote | Opinions | Options
Nov '18 (CLX18) 50.94s -0.38 0.00 50.94 50.94 91 51.32 04/24/17 Quote | Opinions | Options
Dec '18 (CLZ18) 50.94s -0.39 51.45 51.78 50.84 16785 51.33 04/24/17 Quote | Opinions | Options
Jan '19 (CLF19) 50.90s -0.40 0.00 50.90 50.90 108 51.30 04/24/17 Quote | Opinions | Options
Feb '19 (CLG19) 50.87s -0.41 0.00 50.87 50.87 48 51.28 04/24/17 Quote | Opinions | Options
Mar '19 (CLH19) 50.84s -0.42 0.00 50.84 50.84 9 51.26 04/24/17 Quote | Opinions | Options
Apr '19 (CLJ19) 50.82s -0.43 0.00 50.82 50.82 0 51.25 04/24/17 Quote | Opinions | Options
May '19 (CLK19) 50.83s -0.43 0.00 50.83 50.83 14 51.26 04/24/17 Quote | Opinions | Options
Jun '19 (CLM19) 50.85s -0.43 51.39 51.58 50.80 1645 51.28 04/24/17 Quote | Opinions | Options
Jul '19 (CLN19) 50.85s -0.43 0.00 50.85 50.85 5 51.28 04/24/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.87s -0.43 0.00 50.87 50.87 6 51.30 04/24/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.90s -0.43 0.00 50.90 50.90 0 51.33 04/24/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.93s -0.43 0.00 50.93 50.93 6 51.36 04/24/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.97s -0.44 0.00 50.97 50.97 26 51.41 04/24/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.03s -0.45 51.52 51.81 50.97 3260 51.48 04/24/17 Quote | Opinions | Options
Jan '20 (CLF20) 51.02s -0.45 0.00 51.02 51.02 0 51.47 04/24/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.03s -0.45 0.00 51.03 51.03 0 51.48 04/24/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.05s -0.45 0.00 51.05 51.05 0 51.50 04/24/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.08s -0.45 0.00 51.08 51.08 0 51.53 04/24/17 Quote | Opinions | Options
May '20 (CLK20) 51.13s -0.45 0.00 51.13 51.13 0 51.58 04/24/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.19s -0.45 0.00 51.19 51.19 36 51.64 04/24/17 Quote | Opinions | Options
Jul '20 (CLN20) 51.18s -0.45 0.00 51.18 51.18 0 51.63 04/24/17 Quote | Opinions | Options
Aug '20 (CLQ20) 51.20s -0.45 0.00 51.20 51.20 0 51.65 04/24/17 Quote | Opinions | Options
Sep '20 (CLU20) 51.24s -0.45 0.00 51.24 51.24 0 51.69 04/24/17 Quote | Opinions | Options
Oct '20 (CLV20) 51.30s -0.45 0.00 51.30 51.30 0 51.75 04/24/17 Quote | Opinions | Options
Nov '20 (CLX20) 51.38s -0.45 0.00 51.38 51.38 0 51.83 04/24/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.48s -0.45 51.65 52.17 51.43 234 51.93 04/24/17 Quote | Opinions | Options
Jan '21 (CLF21) 51.51s -0.45 0.00 51.51 51.51 0 51.96 04/24/17 Quote | Opinions | Options
Feb '21 (CLG21) 51.56s -0.44 0.00 51.56 51.56 0 52.00 04/24/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.62s -0.44 0.00 51.62 51.62 0 52.06 04/24/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.70s -0.44 0.00 51.70 51.70 0 52.14 04/24/17 Quote | Opinions | Options
May '21 (CLK21) 51.81s -0.43 0.00 51.81 51.81 0 52.24 04/24/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.94s -0.43 0.00 51.94 51.94 0 52.37 04/24/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.95s -0.43 0.00 51.95 51.95 0 52.38 04/24/17 Quote | Opinions | Options
Aug '21 (CLQ21) 52.00s -0.43 0.00 52.00 52.00 0 52.43 04/24/17 Quote | Opinions | Options
Sep '21 (CLU21) 52.08s -0.43 0.00 52.08 52.08 0 52.51 04/24/17 Quote | Opinions | Options
Oct '21 (CLV21) 52.18s -0.42 0.00 52.18 52.18 0 52.60 04/24/17 Quote | Opinions | Options
Nov '21 (CLX21) 52.29s -0.42 0.00 52.29 52.29 0 52.71 04/24/17 Quote | Opinions | Options
Dec '21 (CLZ21) 52.43s -0.42 0.00 52.43 52.43 39 52.85 04/24/17 Quote | Opinions | Options
Jan '22 (CLF22) 52.48s -0.42 0.00 52.48 52.48 0 52.90 04/24/17 Quote | Opinions | Options
Feb '22 (CLG22) 52.54s -0.42 0.00 52.54 52.54 0 52.96 04/24/17 Quote | Opinions | Options
Mar '22 (CLH22) 52.62s -0.42 0.00 52.62 52.62 0 53.04 04/24/17 Quote | Opinions | Options
Apr '22 (CLJ22) 52.71s -0.42 0.00 52.71 52.71 0 53.13 04/24/17 Quote | Opinions | Options
May '22 (CLK22) 52.82s -0.42 0.00 52.82 52.82 0 53.24 04/24/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.94s -0.42 0.00 52.94 52.94 0 53.36 04/24/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.98s -0.42 0.00 52.98 52.98 0 53.40 04/24/17 Quote | Opinions | Options
Aug '22 (CLQ22) 53.04s -0.42 0.00 53.04 53.04 0 53.46 04/24/17 Quote | Opinions | Options
Sep '22 (CLU22) 53.13s -0.42 0.00 53.13 53.13 0 53.55 04/24/17 Quote | Opinions | Options
Oct '22 (CLV22) 53.23s -0.42 0.00 53.23 53.23 0 53.65 04/24/17 Quote | Opinions | Options
Nov '22 (CLX22) 53.35s -0.42 0.00 53.35 53.35 0 53.77 04/24/17 Quote | Opinions | Options
Dec '22 (CLZ22) 53.49s -0.41 0.00 53.93 53.49 0 53.90 04/24/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.95s -0.40 0.00 53.95 53.95 0 54.35 04/24/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.42s -0.40 0.00 54.42 54.42 0 54.82 04/24/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.81s -0.40 0.00 54.81 54.81 0 55.21 04/24/17 Quote | Opinions | Options
Dec '24 (CLZ24) 55.22s -0.40 0.00 55.22 55.22 0 55.62 04/24/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.44s -0.40 0.00 55.44 55.44 0 55.84 04/24/17 Quote | Opinions | Options
Dec '25 (CLZ25) 55.67s -0.40 0.00 55.67 55.67 0 56.07 04/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Mon Apr 24, 11:31AM CDT

Go short
 
Phil Flynn - Inside Futures - Mon Apr 24, 7:50AM CDT

Oil prices are creeping back as global markets breathe a sigh of relief in the aftermath of the French elections. Crude oil sold off hard on geo-political risk and the perception that U.S. oil production is going to offset OPEC production cuts even if it’s not true. Of course the market...
 
Nick Mastrandrea - Inside Futures - Mon Apr 24, 3:36AM CDT

On Friday the markets fell in anticipation of the French Elections held on Sunday. Currently the futures are up but can they hold? Read on to learn more...
 
Michael Seery - Inside Futures - Sun Apr 23, 11:15AM CDT

Remains choppy
 

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